TR4DER - Cooper Industries [CBE] Historical Prices

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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-07-21	1,535,500	33.11	33.56	32.40	32.73	00:00:00
2009-07-22	1,699,600	32.30	32.98	32.16	32.94	00:00:00
2009-07-23	2,926,300	32.95	33.14	31.79	32.63	00:00:00
2009-07-24	1,947,000	33.87	33.93	31.36	33.06	00:00:00
2009-07-27	1,075,300	33.26	33.50	32.78	33.41	00:00:00
2009-07-28	1,100,300	33.12	33.30	32.28	32.71	00:00:00
2009-07-29	627,900	32.39	32.50	31.81	32.29	00:00:00
2009-07-30	1,137,600	32.84	33.65	32.84	33.20	00:00:00
2009-07-31	1,287,100	33.26	33.30	32.77	32.95	00:00:00
2009-08-03	2,108,800	33.31	34.74	33.09	34.70	00:00:00
2009-08-04	1,873,500	34.46	35.97	34.17	35.92	00:00:00
2009-08-05	1,296,500	35.90	36.00	34.98	35.15	00:00:00
2009-08-06	1,251,000	35.20	35.49	34.54	34.60	00:00:00
2009-08-07	1,176,100	35.26	35.63	34.64	35.41	00:00:00
2009-08-10	829,300	35.29	35.29	34.24	34.53	00:00:00
2009-08-11	1,991,700	34.35	34.35	33.04	33.07	00:00:00
2009-08-12	2,170,000	32.83	33.43	32.77	33.13	00:00:00
2009-08-13	1,057,400	33.34	33.41	32.80	33.34	00:00:00
2009-08-14	938,300	33.41	33.49	32.26	32.47	00:00:00
2009-08-17	1,316,100	32.03	32.16	30.95	31.27	00:00:00
2009-08-18	1,393,800	31.35	32.00	31.25	31.94	00:00:00
2009-08-19	607,100	31.55	32.14	31.41	31.77	00:00:00
2009-08-20	831,900	31.92	32.12	31.60	31.97	00:00:00
2009-08-21	1,041,900	32.36	32.80	31.80	32.76	00:00:00
2009-08-24	1,013,300	32.82	33.09	32.37	32.50	00:00:00
2009-08-25	2,682,700	32.57	33.47	32.40	33.29	00:00:00
2009-08-26	2,354,300	33.29	33.79	32.83	33.60	00:00:00
2009-08-27	1,779,700	33.35	33.66	32.88	33.04	00:00:00
2009-08-28	1,983,400	33.36	33.77	32.82	33.63	00:00:00
2009-08-31	5,394,300	32.94	32.94	31.35	32.25	00:00:00
2009-09-01	5,965,700	32.16	33.60	31.99	32.58	00:00:00
2009-09-02	4,923,000	33.24	33.64	32.79	32.99	00:00:00
2009-09-03	6,941,200	33.09	33.30	32.63	32.94	00:00:00
2009-09-04	7,779,900	33.00	34.30	32.85	34.14	00:00:00
2009-09-08	56,959,800	34.23	34.98	33.70	34.98	00:00:00
2009-09-09	6,821,700	35.05	35.93	35.02	35.50	00:00:00
2009-09-10	3,279,700	35.77	36.72	35.35	36.54	00:00:00
2009-09-11	4,207,100	36.84	37.64	36.54	36.57	00:00:00
2009-09-14	3,126,200	36.62	36.75	36.26	36.63	00:00:00
2009-09-15	5,361,700	37.59	37.69	36.75	36.90	00:00:00
2009-09-16	3,968,200	37.09	38.02	37.09	37.95	00:00:00
2009-09-17	3,015,500	38.01	38.89	37.51	37.85	00:00:00
2009-09-18	2,077,900	37.89	38.21	37.52	37.71	00:00:00
2009-09-21	2,131,100	37.27	37.79	36.90	37.07	00:00:00
2009-09-22	2,197,000	37.40	37.66	36.85	36.93	00:00:00
2009-09-23	3,217,600	36.92	37.88	36.85	37.04	00:00:00
2009-09-24	2,378,300	36.94	37.38	36.11	36.59	00:00:00
2009-09-25	2,091,400	36.38	36.61	36.01	36.45	00:00:00
2009-09-28	1,471,500	36.59	37.14	36.40	36.65	00:00:00
2009-09-29	1,668,000	36.93	37.78	36.90	37.43	00:00:00
2009-09-30	3,513,500	37.63	38.11	37.07	37.57	00:00:00
2009-10-01	5,260,400	37.51	37.76	37.13	37.32	00:00:00
2009-10-02	3,630,500	36.78	37.03	36.30	36.37	00:00:00
2009-10-05	2,563,900	36.48	36.96	36.25	36.39	00:00:00
2009-10-06	2,298,400	36.56	37.50	36.56	37.26	00:00:00
2009-10-07	2,218,200	37.26	38.23	37.08	38.13	00:00:00
2009-10-08	2,373,900	38.66	39.27	38.28	39.21	00:00:00
2009-10-09	2,983,700	39.08	39.36	38.92	39.27	00:00:00
2009-10-12	1,878,500	39.62	39.79	39.14	39.23	00:00:00
2009-10-13	1,596,500	39.36	39.45	38.64	38.86	00:00:00
2009-10-14	3,567,700	39.20	39.67	38.52	39.40	00:00:00
2009-10-15	1,291,800	39.26	39.51	38.71	39.40	00:00:00
2009-10-16	1,120,400	39.15	39.15	38.35	38.99	00:00:00
2009-10-19	1,489,000	39.08	40.00	39.02	39.72	00:00:00
2009-10-20	2,175,100	39.74	39.85	39.09	39.55	00:00:00
2009-10-21	1,989,400	39.55	40.26	39.30	39.31	00:00:00
2009-10-22	4,337,600	39.34	40.52	38.50	40.15	00:00:00
2009-10-23	2,852,800	40.98	41.14	39.97	40.36	00:00:00
2009-10-26	2,226,000	40.43	41.06	40.10	40.22	00:00:00
2009-10-27	2,160,200	40.21	41.20	39.89	39.98	00:00:00
2009-10-28	2,553,300	40.09	40.15	38.62	38.64	00:00:00
2009-10-29	2,008,500	38.99	40.28	38.97	39.87	00:00:00
2009-10-30	3,004,400	39.73	40.11	38.22	38.69	00:00:00
2009-11-02	3,067,300	39.43	39.85	38.50	39.49	00:00:00
2009-11-03	2,813,200	39.19	40.00	38.64	39.90	00:00:00
2009-11-04	2,000,400	40.02	41.16	40.01	40.55	00:00:00
2009-11-05	1,938,200	40.94	41.66	40.75	41.44	00:00:00
2009-11-06	1,099,500	41.45	41.70	40.98	41.21	00:00:00
2009-11-09	1,549,400	41.44	42.42	41.26	42.39	00:00:00
2009-11-10	1,977,700	42.27	43.10	41.92	42.43	00:00:00
2009-11-11	1,151,200	42.67	42.90	42.18	42.57	00:00:00
2009-11-12	1,095,700	42.60	42.82	42.04	42.18	00:00:00
2009-11-13	1,487,300	42.20	42.62	41.88	42.42	00:00:00
2009-11-16	1,705,400	42.86	43.73	42.58	43.66	00:00:00
2009-11-17	1,374,500	43.49	44.09	43.21	43.70	00:00:00
2009-11-18	1,182,500	43.79	44.13	43.39	43.76	00:00:00
2009-11-19	617,600	43.49	43.54	42.50	42.93	00:00:00
2009-11-20	980,600	42.75	43.21	41.98	42.64	00:00:00
2009-11-23	633,100	43.38	43.55	42.69	42.74	00:00:00
2009-11-24	735,600	42.71	42.75	42.14	42.55	00:00:00
2009-11-25	741,100	42.40	42.73	41.96	42.58	00:00:00
2009-11-27	469,300	41.60	42.12	41.03	41.61	00:00:00
2009-11-30	1,499,900	41.74	42.77	41.36	42.69	00:00:00
2009-12-01	1,795,100	43.16	44.57	43.16	43.94	00:00:00
2009-12-02	1,190,100	44.28	44.44	43.84	44.25	00:00:00
2009-12-03	1,506,400	44.30	44.63	44.01	44.21	00:00:00
2009-12-04	1,492,900	44.82	44.99	43.93	44.39	00:00:00
2009-12-07	1,498,600	44.28	44.92	44.18	44.55	00:00:00
2009-12-08	1,360,400	44.08	44.36	43.20	43.32	00:00:00
2009-12-09	1,668,400	43.19	43.39	42.56	43.00	00:00:00
2009-12-10	826,600	43.11	43.55	42.82	42.87	00:00:00
2009-12-11	1,182,600	43.06	43.25	42.80	43.02	00:00:00
2009-12-14	1,872,900	43.19	43.59	42.94	43.31	00:00:00
2009-12-15	938,900	43.10	43.27	42.66	42.86	00:00:00
2009-12-16	1,896,600	42.87	43.56	41.96	42.22	00:00:00
2009-12-17	1,423,200	41.93	42.20	41.90	42.07	00:00:00
2009-12-18	935,500	42.32	42.32	41.58	41.95	00:00:00
2009-12-21	1,436,600	42.27	42.67	42.03	42.59	00:00:00
2009-12-22	933,000	42.75	43.29	42.66	42.90	00:00:00
2009-12-23	458,800	42.99	43.14	42.59	42.98	00:00:00
2009-12-24	227,900	42.98	43.22	42.81	43.10	00:00:00
2009-12-28	539,400	42.68	43.22	42.68	43.03	00:00:00
2009-12-29	636,800	43.24	43.25	42.89	42.95	00:00:00
2009-12-30	524,300	42.85	43.09	42.71	42.84	00:00:00
2009-12-31	720,900	42.84	42.95	42.54	42.64	00:00:00
2010-01-04	1,004,900	42.90	43.35	42.74	42.94	00:00:00
2010-01-05	1,173,800	43.02	43.31	42.76	43.14	00:00:00
2010-01-06	1,362,300	43.15	44.00	43.05	43.83	00:00:00
2010-01-07	1,073,700	43.53	44.58	43.53	44.52	00:00:00
2010-01-08	868,500	44.60	44.79	44.01	44.77	00:00:00
2010-01-11	1,769,900	45.03	45.37	43.79	44.02	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>