|
 Cooper Industries - [Ticker: CBE] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CBE quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 1,562,300 | 42.97 | 44.14 | 42.66 | 43.96 | 00:00:00 | | 2008-08-07 | 1,507,700 | 43.63 | 44.30 | 43.26 | 43.36 | 00:00:00 | | 2008-08-08 | 877,300 | 43.49 | 44.47 | 42.84 | 44.28 | 00:00:00 | | 2008-08-11 | 1,031,400 | 43.72 | 45.43 | 43.72 | 44.77 | 00:00:00 | | 2008-08-12 | 1,098,700 | 44.88 | 45.24 | 44.43 | 44.97 | 00:00:00 | | 2008-08-13 | 1,116,000 | 44.97 | 44.97 | 43.80 | 44.84 | 00:00:00 | | 2008-08-14 | 1,126,400 | 44.56 | 45.63 | 43.80 | 45.47 | 00:00:00 | | 2008-08-15 | 1,439,400 | 45.69 | 46.96 | 45.53 | 46.72 | 00:00:00 | | 2008-08-18 | 1,109,700 | 47.10 | 47.19 | 45.86 | 46.26 | 00:00:00 | | 2008-08-19 | 1,881,000 | 46.04 | 46.77 | 46.03 | 46.54 | 00:00:00 | | 2008-08-20 | 1,684,000 | 47.02 | 47.27 | 46.33 | 46.72 | 00:00:00 | | 2008-08-21 | 860,900 | 46.65 | 46.74 | 45.95 | 46.50 | 00:00:00 | | 2008-08-22 | 845,600 | 46.72 | 47.14 | 46.53 | 47.14 | 00:00:00 | | 2008-08-25 | 950,200 | 46.93 | 47.19 | 46.26 | 46.49 | 00:00:00 | | 2008-08-26 | 878,700 | 46.31 | 46.58 | 45.89 | 46.45 | 00:00:00 | | 2008-08-27 | 1,248,900 | 46.38 | 47.36 | 46.15 | 46.96 | 00:00:00 | | 2008-08-28 | 953,600 | 47.24 | 48.18 | 47.24 | 48.17 | 00:00:00 | | 2008-08-29 | 929,300 | 47.74 | 48.36 | 47.57 | 47.64 | 00:00:00 | | 2008-09-02 | 1,734,100 | 48.16 | 49.64 | 47.50 | 47.60 | 00:00:00 | | 2008-09-03 | 1,253,100 | 47.62 | 47.93 | 46.54 | 47.01 | 00:00:00 | | 2008-09-04 | 1,406,700 | 46.63 | 46.86 | 45.08 | 45.21 | 00:00:00 | | 2008-09-05 | 2,095,100 | 44.81 | 45.76 | 44.58 | 45.55 | 00:00:00 | | 2008-09-08 | 1,435,800 | 46.35 | 47.40 | 46.06 | 46.84 | 00:00:00 | | 2008-09-09 | 1,522,600 | 46.63 | 47.31 | 44.36 | 44.39 | 00:00:00 | | 2008-09-10 | 1,202,800 | 44.65 | 45.69 | 44.59 | 45.43 | 00:00:00 | | 2008-09-11 | 1,075,900 | 44.83 | 45.97 | 44.16 | 45.93 | 00:00:00 | | 2008-09-12 | 2,151,500 | 45.71 | 46.73 | 45.15 | 45.98 | 00:00:00 | | 2008-09-15 | 2,872,100 | 44.30 | 45.54 | 42.63 | 42.73 | 00:00:00 | | 2008-09-16 | 3,173,900 | 41.93 | 44.48 | 41.70 | 44.03 | 00:00:00 | | 2008-09-17 | 2,473,100 | 43.20 | 43.27 | 41.30 | 41.57 | 00:00:00 | | 2008-09-18 | 3,510,600 | 41.16 | 43.06 | 37.67 | 42.80 | 00:00:00 | | 2008-09-19 | 2,212,500 | 44.13 | 47.00 | 41.37 | 43.32 | 00:00:00 | | 2008-09-22 | 1,143,600 | 42.90 | 43.24 | 41.94 | 42.60 | 00:00:00 | | 2008-09-23 | 2,059,200 | 42.57 | 43.52 | 42.09 | 42.28 | 00:00:00 | | 2008-09-24 | 1,785,300 | 42.49 | 42.93 | 42.03 | 42.32 | 00:00:00 | | 2008-09-25 | 1,564,500 | 42.64 | 43.02 | 41.75 | 42.35 | 00:00:00 | | 2008-09-26 | 1,319,400 | 42.34 | 42.34 | 40.90 | 41.83 | 00:00:00 | | 2008-09-29 | 2,798,500 | 40.99 | 41.30 | 38.89 | 39.11 | 00:00:00 | | 2008-09-30 | 2,303,400 | 39.81 | 40.06 | 38.60 | 39.95 | 00:00:00 | | 2008-10-01 | 2,278,900 | 40.08 | 40.27 | 37.80 | 38.26 | 00:00:00 | | 2008-10-02 | 3,426,300 | 37.95 | 37.99 | 34.83 | 34.92 | 00:00:00 | | 2008-10-03 | 4,088,400 | 35.41 | 36.76 | 33.33 | 33.47 | 00:00:00 | | 2008-10-06 | 4,343,500 | 32.43 | 32.69 | 29.89 | 32.30 | 00:00:00 | | 2008-10-07 | 3,910,800 | 32.59 | 33.21 | 31.72 | 31.72 | 00:00:00 | | 2008-10-08 | 5,458,700 | 30.92 | 35.83 | 30.92 | 33.45 | 00:00:00 | | 2008-10-09 | 3,991,100 | 33.43 | 34.33 | 30.62 | 30.91 | 00:00:00 | | 2008-10-10 | 3,823,500 | 29.32 | 31.95 | 27.79 | 30.08 | 00:00:00 | | 2008-10-13 | 1,810,900 | 30.96 | 33.76 | 30.44 | 33.50 | 00:00:00 | | 2008-10-14 | 2,658,900 | 34.87 | 35.63 | 30.85 | 32.11 | 00:00:00 | | 2008-10-15 | 1,737,100 | 31.25 | 31.80 | 28.98 | 29.22 | 00:00:00 | | 2008-10-16 | 2,690,100 | 28.87 | 31.26 | 28.07 | 31.16 | 00:00:00 | | 2008-10-17 | 2,990,400 | 30.23 | 32.18 | 29.59 | 30.52 | 00:00:00 | | 2008-10-20 | 1,357,100 | 30.07 | 32.16 | 30.07 | 32.13 | 00:00:00 | | 2008-10-21 | 1,642,600 | 31.71 | 32.59 | 30.68 | 30.81 | 00:00:00 | | 2008-10-22 | 4,047,800 | 29.48 | 30.00 | 26.41 | 28.00 | 00:00:00 | | 2008-10-23 | 2,623,300 | 28.60 | 29.75 | 25.17 | 26.57 | 00:00:00 | | 2008-10-24 | 3,063,900 | 24.62 | 24.86 | 22.91 | 24.36 | 00:00:00 | | 2008-10-27 | 3,637,300 | 24.00 | 25.66 | 23.75 | 23.83 | 00:00:00 | | 2008-10-28 | 4,697,900 | 24.36 | 25.36 | 23.41 | 25.13 | 00:00:00 | | 2008-10-29 | 3,280,900 | 24.88 | 29.16 | 24.75 | 27.94 | 00:00:00 | | 2008-10-30 | 2,681,700 | 28.70 | 30.53 | 28.38 | 29.84 | 00:00:00 | | 2008-10-31 | 2,362,800 | 29.78 | 31.49 | 28.97 | 30.95 | 00:00:00 | | 2008-11-03 | 2,558,500 | 30.79 | 31.76 | 30.18 | 30.81 | 00:00:00 | | 2008-11-04 | 1,962,900 | 31.23 | 32.45 | 30.88 | 31.69 | 00:00:00 | | 2008-11-05 | 1,837,300 | 31.16 | 31.61 | 29.18 | 29.32 | 00:00:00 | | 2008-11-06 | 1,690,700 | 28.96 | 29.67 | 27.39 | 27.51 | 00:00:00 | | 2008-11-07 | 943,700 | 27.72 | 28.79 | 27.46 | 28.57 | 00:00:00 | | 2008-11-10 | 1,011,300 | 28.58 | 29.71 | 28.17 | 28.60 | 00:00:00 | | 2008-11-11 | 1,359,900 | 28.17 | 28.26 | 27.00 | 27.23 | 00:00:00 | | 2008-11-12 | 1,398,700 | 26.59 | 26.63 | 25.38 | 25.56 | 00:00:00 | | 2008-11-13 | 1,749,100 | 25.21 | 28.41 | 24.66 | 28.38 | 00:00:00 | | 2008-11-14 | 1,344,800 | 27.25 | 28.79 | 26.63 | 26.92 | 00:00:00 | | 2008-11-17 | 1,077,400 | 26.49 | 27.55 | 26.01 | 26.47 | 00:00:00 | | 2008-11-18 | 2,034,800 | 26.36 | 27.70 | 25.79 | 27.29 | 00:00:00 | | 2008-11-19 | 1,435,100 | 27.37 | 27.70 | 25.49 | 25.59 | 00:00:00 | | 2008-11-20 | 2,438,300 | 25.20 | 25.30 | 22.68 | 22.81 | 00:00:00 | | 2008-11-21 | 2,639,800 | 23.94 | 24.34 | 22.36 | 24.13 | 00:00:00 | | 2008-11-24 | 6,777,300 | 21.01 | 23.04 | 19.32 | 22.38 | 00:00:00 | | 2008-11-25 | 3,509,900 | 22.57 | 23.30 | 20.87 | 22.11 | 00:00:00 | | 2008-11-26 | 3,046,900 | 20.36 | 23.02 | 20.11 | 22.85 | 00:00:00 | | 2008-11-28 | 1,259,900 | 22.22 | 24.59 | 22.07 | 24.14 | 00:00:00 | | 2008-12-01 | 4,140,700 | 23.48 | 23.50 | 21.59 | 22.56 | 00:00:00 | | 2008-12-02 | 2,977,000 | 22.92 | 24.10 | 22.53 | 24.04 | 00:00:00 | | 2008-12-03 | 2,830,400 | 22.90 | 25.71 | 22.90 | 25.57 | 00:00:00 | | 2008-12-04 | 2,457,000 | 25.23 | 26.12 | 24.82 | 25.25 | 00:00:00 | | 2008-12-05 | 1,842,300 | 25.04 | 26.82 | 24.25 | 26.57 | 00:00:00 | | 2008-12-08 | 3,475,600 | 26.82 | 29.60 | 26.82 | 29.07 | 00:00:00 | | 2008-12-09 | 2,603,400 | 28.55 | 29.61 | 27.87 | 28.07 | 00:00:00 | | 2008-12-10 | 1,381,400 | 28.24 | 29.56 | 28.09 | 28.54 | 00:00:00 | | 2008-12-11 | 1,304,500 | 28.31 | 28.93 | 26.65 | 26.91 | 00:00:00 | | 2008-12-12 | 2,036,100 | 26.25 | 27.93 | 25.66 | 27.75 | 00:00:00 | | 2008-12-15 | 1,322,200 | 28.48 | 28.48 | 26.93 | 27.26 | 00:00:00 | | 2008-12-16 | 1,800,800 | 27.52 | 29.90 | 26.52 | 29.87 | 00:00:00 | | 2008-12-17 | 1,996,100 | 29.85 | 31.54 | 29.00 | 30.83 | 00:00:00 | | 2008-12-18 | 2,367,100 | 31.29 | 31.31 | 28.25 | 28.67 | 00:00:00 | | 2008-12-19 | 2,520,600 | 29.10 | 29.73 | 28.10 | 28.59 | 00:00:00 | | 2008-12-22 | 1,264,700 | 28.40 | 28.74 | 26.94 | 27.63 | 00:00:00 | | 2008-12-23 | 1,716,600 | 27.94 | 28.35 | 26.54 | 26.81 | 00:00:00 | | 2008-12-24 | 342,300 | 26.96 | 27.41 | 26.83 | 27.26 | 00:00:00 | | 2008-12-26 | 373,700 | 27.50 | 27.70 | 27.00 | 27.65 | 00:00:00 | | 2008-12-29 | 976,800 | 27.54 | 27.54 | 26.76 | 27.43 | 00:00:00 | | 2008-12-30 | 1,088,000 | 27.63 | 28.73 | 27.39 | 28.71 | 00:00:00 | | 2008-12-31 | 1,024,800 | 28.84 | 29.64 | 28.67 | 29.23 | 00:00:00 | | 2009-01-02 | 1,028,900 | 29.91 | 30.76 | 28.70 | 30.67 | 00:00:00 | | 2009-01-05 | 2,163,000 | 30.47 | 30.95 | 29.87 | 30.33 | 00:00:00 | | 2009-01-06 | 2,244,900 | 30.53 | 31.33 | 29.61 | 30.97 | 00:00:00 | | 2009-01-07 | 1,337,000 | 30.42 | 30.82 | 29.62 | 29.98 | 00:00:00 | | 2009-01-08 | 1,860,600 | 29.88 | 30.66 | 29.24 | 30.64 | 00:00:00 | | 2009-01-09 | 1,351,900 | 30.59 | 30.68 | 29.63 | 29.88 | 00:00:00 | | 2009-01-12 | 1,480,000 | 29.75 | 29.97 | 28.11 | 28.47 | 00:00:00 | | 2009-01-13 | 1,891,600 | 28.43 | 29.00 | 27.92 | 28.50 | 00:00:00 | | 2009-01-14 | 1,802,700 | 27.89 | 27.93 | 26.69 | 27.57 | 00:00:00 | | 2009-01-15 | 2,988,200 | 27.58 | 29.42 | 26.66 | 29.14 | 00:00:00 | | 2009-01-16 | 2,069,300 | 29.66 | 29.91 | 28.02 | 29.62 | 00:00:00 | | 2009-01-20 | 2,244,100 | 29.24 | 29.76 | 27.52 | 27.86 | 00:00:00 | | 2009-01-21 | 1,615,100 | 27.76 | 28.64 | 26.99 | 28.51 | 00:00:00 | | 2009-01-22 | 1,548,500 | 27.89 | 28.39 | 26.83 | 27.41 | 00:00:00 | | 2009-01-23 | 1,901,800 | 26.44 | 27.61 | 26.00 | 26.97 | 00:00:00 | | 2009-01-26 | 2,840,100 | 27.26 | 27.84 | 26.25 | 27.14 | 00:00:00 | | 2009-01-27 | 3,108,600 | 27.40 | 28.83 | 26.78 | 27.65 | 00:00:00 | | 2009-01-28 | 2,713,300 | 27.77 | 28.50 | 27.70 | 28.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
