|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 2,713,300 | 27.77 | 28.50 | 27.70 | 28.23 | 00:00:00 | | 2009-01-29 | 2,419,500 | 28.04 | 28.99 | 26.95 | 27.05 | 00:00:00 | | 2009-01-30 | 2,513,800 | 27.39 | 27.52 | 26.44 | 26.91 | 00:00:00 | | 2009-02-02 | 1,476,400 | 26.14 | 26.70 | 25.94 | 26.18 | 00:00:00 | | 2009-02-03 | 1,823,600 | 26.30 | 26.88 | 25.86 | 26.44 | 00:00:00 | | 2009-02-04 | 1,194,700 | 26.69 | 27.74 | 26.38 | 26.95 | 00:00:00 | | 2009-02-05 | 1,640,400 | 26.97 | 28.33 | 26.64 | 27.92 | 00:00:00 | | 2009-02-06 | 1,820,500 | 27.68 | 29.07 | 27.51 | 28.89 | 00:00:00 | | 2009-02-09 | 1,955,700 | 28.86 | 29.37 | 28.44 | 28.86 | 00:00:00 | | 2009-02-10 | 3,530,600 | 28.36 | 29.05 | 26.64 | 27.01 | 00:00:00 | | 2009-02-11 | 1,599,400 | 26.79 | 27.54 | 26.73 | 27.25 | 00:00:00 | | 2009-02-12 | 3,193,700 | 26.50 | 27.39 | 26.22 | 27.36 | 00:00:00 | | 2009-02-13 | 1,704,700 | 27.49 | 27.85 | 26.82 | 26.86 | 00:00:00 | | 2009-02-17 | 2,654,700 | 25.77 | 26.13 | 25.16 | 25.24 | 00:00:00 | | 2009-02-18 | 1,925,000 | 25.40 | 25.50 | 24.60 | 24.91 | 00:00:00 | | 2009-02-19 | 2,964,900 | 25.00 | 25.43 | 24.04 | 24.29 | 00:00:00 | | 2009-02-20 | 4,857,800 | 23.92 | 23.92 | 22.68 | 23.09 | 00:00:00 | | 2009-02-23 | 3,296,700 | 23.11 | 23.28 | 21.80 | 22.01 | 00:00:00 | | 2009-02-24 | 2,790,100 | 21.96 | 23.48 | 21.96 | 23.28 | 00:00:00 | | 2009-02-25 | 3,706,400 | 23.08 | 23.08 | 21.70 | 21.80 | 00:00:00 | | 2009-02-26 | 2,526,200 | 22.11 | 22.36 | 21.25 | 21.36 | 00:00:00 | | 2009-02-27 | 2,761,100 | 20.89 | 21.83 | 20.87 | 21.09 | 00:00:00 | | 2009-03-02 | 2,474,900 | 20.64 | 20.80 | 19.72 | 19.80 | 00:00:00 | | 2009-03-03 | 2,402,500 | 20.34 | 20.39 | 19.78 | 19.80 | 00:00:00 | | 2009-03-04 | 1,976,300 | 20.10 | 21.53 | 20.05 | 21.09 | 00:00:00 | | 2009-03-05 | 2,227,100 | 20.88 | 20.88 | 19.21 | 19.42 | 00:00:00 | | 2009-03-06 | 2,888,400 | 19.86 | 20.13 | 18.86 | 19.35 | 00:00:00 | | 2009-03-09 | 2,480,800 | 19.16 | 19.63 | 18.87 | 19.01 | 00:00:00 | | 2009-03-10 | 2,532,000 | 19.18 | 20.71 | 18.99 | 20.67 | 00:00:00 | | 2009-03-11 | 4,110,500 | 20.88 | 22.60 | 20.72 | 22.38 | 00:00:00 | | 2009-03-12 | 3,110,400 | 22.07 | 23.61 | 22.07 | 23.49 | 00:00:00 | | 2009-03-13 | 2,226,700 | 23.57 | 24.25 | 23.39 | 23.88 | 00:00:00 | | 2009-03-16 | 2,264,600 | 24.15 | 25.96 | 23.49 | 23.57 | 00:00:00 | | 2009-03-17 | 1,685,600 | 23.23 | 24.48 | 23.16 | 24.44 | 00:00:00 | | 2009-03-18 | 2,218,600 | 24.21 | 25.65 | 23.83 | 25.37 | 00:00:00 | | 2009-03-19 | 2,025,400 | 25.77 | 25.84 | 24.75 | 25.01 | 00:00:00 | | 2009-03-20 | 3,371,000 | 25.14 | 25.31 | 23.54 | 23.72 | 00:00:00 | | 2009-03-23 | 2,330,500 | 23.88 | 26.05 | 23.88 | 26.05 | 00:00:00 | | 2009-03-24 | 2,352,600 | 25.68 | 25.83 | 25.00 | 25.38 | 00:00:00 | | 2009-03-25 | 2,407,400 | 25.86 | 26.37 | 24.65 | 25.51 | 00:00:00 | | 2009-03-26 | 2,538,800 | 25.82 | 27.84 | 25.70 | 27.62 | 00:00:00 | | 2009-03-27 | 2,141,000 | 27.15 | 27.73 | 27.03 | 27.42 | 00:00:00 | | 2009-03-30 | 2,878,900 | 26.58 | 26.82 | 25.51 | 25.91 | 00:00:00 | | 2009-03-31 | 2,062,600 | 26.02 | 26.66 | 25.59 | 25.86 | 00:00:00 | | 2009-04-01 | 2,790,800 | 24.93 | 26.07 | 24.71 | 25.96 | 00:00:00 | | 2009-04-02 | 2,260,600 | 26.33 | 27.89 | 26.30 | 27.41 | 00:00:00 | | 2009-04-03 | 1,927,000 | 27.58 | 27.79 | 27.16 | 27.44 | 00:00:00 | | 2009-04-06 | 3,034,900 | 27.14 | 27.60 | 26.79 | 27.10 | 00:00:00 | | 2009-04-07 | 2,165,900 | 26.64 | 26.77 | 25.41 | 25.63 | 00:00:00 | | 2009-04-08 | 1,463,300 | 25.89 | 26.18 | 25.49 | 25.89 | 00:00:00 | | 2009-04-09 | 1,786,600 | 26.86 | 28.47 | 26.56 | 28.47 | 00:00:00 | | 2009-04-13 | 2,426,800 | 28.09 | 28.67 | 27.40 | 28.51 | 00:00:00 | | 2009-04-14 | 1,517,000 | 28.09 | 28.53 | 27.40 | 27.55 | 00:00:00 | | 2009-04-15 | 1,862,900 | 27.45 | 28.41 | 27.42 | 28.14 | 00:00:00 | | 2009-04-16 | 1,615,800 | 28.29 | 29.44 | 27.73 | 29.28 | 00:00:00 | | 2009-04-17 | 1,317,900 | 29.43 | 29.68 | 28.76 | 29.04 | 00:00:00 | | 2009-04-20 | 1,924,300 | 28.46 | 28.46 | 27.33 | 27.41 | 00:00:00 | | 2009-04-21 | 1,536,800 | 27.26 | 28.14 | 27.20 | 28.08 | 00:00:00 | | 2009-04-22 | 2,326,600 | 27.74 | 29.94 | 27.74 | 29.16 | 00:00:00 | | 2009-04-23 | 3,907,500 | 30.19 | 32.45 | 29.36 | 31.61 | 00:00:00 | | 2009-04-24 | 2,280,500 | 31.49 | 33.21 | 31.29 | 32.67 | 00:00:00 | | 2009-04-27 | 2,367,500 | 32.17 | 33.42 | 31.69 | 32.44 | 00:00:00 | | 2009-04-28 | 1,525,900 | 32.00 | 32.35 | 31.61 | 31.97 | 00:00:00 | | 2009-04-29 | 1,391,000 | 32.22 | 33.39 | 31.27 | 32.87 | 00:00:00 | | 2009-04-30 | 1,705,600 | 33.25 | 33.94 | 32.75 | 32.79 | 00:00:00 | | 2009-05-01 | 1,192,200 | 32.80 | 33.47 | 32.50 | 33.41 | 00:00:00 | | 2009-05-04 | 1,047,800 | 33.44 | 34.29 | 33.09 | 34.29 | 00:00:00 | | 2009-05-05 | 1,791,400 | 34.16 | 34.69 | 33.00 | 33.68 | 00:00:00 | | 2009-05-06 | 2,068,700 | 33.97 | 34.25 | 32.87 | 34.24 | 00:00:00 | | 2009-05-07 | 2,759,800 | 34.61 | 34.61 | 33.77 | 34.32 | 00:00:00 | | 2009-05-08 | 2,488,300 | 35.48 | 36.64 | 34.97 | 36.56 | 00:00:00 | | 2009-05-11 | 1,897,200 | 35.77 | 36.36 | 34.98 | 35.42 | 00:00:00 | | 2009-05-12 | 1,593,100 | 35.55 | 35.75 | 34.33 | 35.14 | 00:00:00 | | 2009-05-13 | 1,612,600 | 34.34 | 34.35 | 33.01 | 33.40 | 00:00:00 | | 2009-05-14 | 2,007,800 | 33.41 | 33.85 | 32.94 | 33.18 | 00:00:00 | | 2009-05-15 | 1,959,100 | 33.06 | 33.61 | 32.32 | 32.56 | 00:00:00 | | 2009-05-18 | 1,421,900 | 33.00 | 33.63 | 32.64 | 33.63 | 00:00:00 | | 2009-05-19 | 1,278,800 | 33.67 | 34.06 | 33.19 | 33.64 | 00:00:00 | | 2009-05-20 | 1,443,300 | 34.00 | 34.75 | 33.37 | 33.52 | 00:00:00 | | 2009-05-21 | 1,720,400 | 33.17 | 33.17 | 31.53 | 31.93 | 00:00:00 | | 2009-05-22 | 751,500 | 32.05 | 32.52 | 31.58 | 31.67 | 00:00:00 | | 2009-05-26 | 1,432,800 | 31.40 | 32.92 | 31.31 | 32.80 | 00:00:00 | | 2009-05-27 | 1,156,000 | 32.49 | 32.78 | 31.60 | 31.70 | 00:00:00 | | 2009-05-28 | 1,197,600 | 31.60 | 32.12 | 30.94 | 31.98 | 00:00:00 | | 2009-05-29 | 1,925,900 | 32.08 | 32.82 | 31.68 | 32.82 | 00:00:00 | | 2009-06-01 | 1,386,900 | 33.49 | 34.70 | 33.09 | 34.37 | 00:00:00 | | 2009-06-02 | 1,096,000 | 34.31 | 34.99 | 34.22 | 34.64 | 00:00:00 | | 2009-06-03 | 2,082,900 | 34.37 | 34.48 | 33.89 | 34.33 | 00:00:00 | | 2009-06-04 | 1,738,700 | 34.61 | 35.97 | 34.30 | 35.75 | 00:00:00 | | 2009-06-05 | 1,297,100 | 36.39 | 36.43 | 35.49 | 36.01 | 00:00:00 | | 2009-06-08 | 1,242,900 | 35.68 | 35.88 | 34.81 | 35.52 | 00:00:00 | | 2009-06-09 | 3,017,600 | 35.16 | 35.43 | 33.70 | 34.17 | 00:00:00 | | 2009-06-10 | 1,743,900 | 34.55 | 34.79 | 33.30 | 34.17 | 00:00:00 | | 2009-06-11 | 1,045,100 | 34.01 | 34.97 | 34.01 | 34.42 | 00:00:00 | | 2009-06-12 | 2,088,300 | 34.24 | 34.26 | 33.67 | 34.13 | 00:00:00 | | 2009-06-15 | 1,337,100 | 33.60 | 33.71 | 32.33 | 32.57 | 00:00:00 | | 2009-06-16 | 929,200 | 32.64 | 33.09 | 31.75 | 31.93 | 00:00:00 | | 2009-06-17 | 881,500 | 31.90 | 31.96 | 31.19 | 31.49 | 00:00:00 | | 2009-06-18 | 1,081,600 | 31.19 | 31.86 | 30.85 | 31.77 | 00:00:00 | | 2009-06-19 | 1,913,700 | 32.20 | 32.27 | 30.70 | 30.95 | 00:00:00 | | 2009-06-22 | 1,391,300 | 30.71 | 30.71 | 29.18 | 29.19 | 00:00:00 | | 2009-06-23 | 1,487,200 | 29.22 | 29.72 | 28.73 | 29.57 | 00:00:00 | | 2009-06-24 | 1,694,200 | 30.04 | 30.89 | 29.73 | 30.00 | 00:00:00 | | 2009-06-25 | 1,976,600 | 29.97 | 31.42 | 29.82 | 30.98 | 00:00:00 | | 2009-06-26 | 2,907,800 | 30.91 | 31.09 | 30.29 | 30.52 | 00:00:00 | | 2009-06-29 | 1,282,400 | 30.74 | 31.29 | 30.34 | 31.11 | 00:00:00 | | 2009-06-30 | 2,263,600 | 30.95 | 31.68 | 30.71 | 31.05 | 00:00:00 | | 2009-07-01 | 2,180,600 | 31.45 | 32.70 | 31.28 | 32.25 | 00:00:00 | | 2009-07-02 | 1,807,000 | 31.69 | 31.84 | 30.11 | 30.11 | 00:00:00 | | 2009-07-06 | 1,150,600 | 30.31 | 30.38 | 29.60 | 30.15 | 00:00:00 | | 2009-07-07 | 1,295,000 | 30.02 | 30.30 | 29.19 | 29.24 | 00:00:00 | | 2009-07-08 | 1,641,600 | 29.32 | 29.73 | 28.78 | 29.49 | 00:00:00 | | 2009-07-09 | 1,416,400 | 29.66 | 30.26 | 29.62 | 29.79 | 00:00:00 | | 2009-07-10 | 897,300 | 29.51 | 29.79 | 29.15 | 29.40 | 00:00:00 | | 2009-07-13 | 1,458,700 | 29.40 | 29.73 | 28.76 | 29.71 | 00:00:00 | | 2009-07-14 | 1,077,300 | 29.82 | 29.87 | 29.20 | 29.65 | 00:00:00 | | 2009-07-15 | 2,552,700 | 30.11 | 30.51 | 29.81 | 30.34 | 00:00:00 | | 2009-07-16 | 2,143,700 | 30.17 | 31.67 | 30.16 | 31.50 | 00:00:00 | | 2009-07-17 | 1,762,100 | 31.47 | 31.72 | 31.17 | 31.40 | 00:00:00 | | 2009-07-20 | 1,318,600 | 31.65 | 32.75 | 31.61 | 32.72 | 00:00:00 | | 2009-07-21 | 1,535,500 | 33.11 | 33.56 | 32.40 | 32.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
