|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 1,769,900 | 45.03 | 45.37 | 43.79 | 44.02 | 00:00:00 | | 2010-01-12 | 762,300 | 43.80 | 43.90 | 43.11 | 43.26 | 00:00:00 | | 2010-01-13 | 793,000 | 43.41 | 43.62 | 42.92 | 43.28 | 00:00:00 | | 2010-01-14 | 830,500 | 43.11 | 43.31 | 42.98 | 43.10 | 00:00:00 | | 2010-01-15 | 1,396,000 | 43.09 | 43.24 | 42.85 | 43.00 | 00:00:00 | | 2010-01-19 | 2,506,000 | 42.95 | 43.92 | 42.75 | 43.77 | 00:00:00 | | 2010-01-20 | 1,782,900 | 44.44 | 44.47 | 43.50 | 43.70 | 00:00:00 | | 2010-01-21 | 1,561,400 | 43.87 | 43.90 | 42.35 | 42.38 | 00:00:00 | | 2010-01-22 | 1,609,700 | 42.45 | 42.45 | 41.33 | 41.44 | 00:00:00 | | 2010-01-25 | 1,348,400 | 41.79 | 42.63 | 41.52 | 41.76 | 00:00:00 | | 2010-01-26 | 2,348,100 | 42.09 | 43.11 | 41.16 | 42.64 | 00:00:00 | | 2010-01-27 | 3,024,300 | 42.60 | 44.63 | 42.53 | 44.42 | 00:00:00 | | 2010-01-28 | 1,663,700 | 44.85 | 44.85 | 42.81 | 43.44 | 00:00:00 | | 2010-01-29 | 1,780,800 | 43.75 | 44.08 | 42.70 | 42.90 | 00:00:00 | | 2010-02-01 | 750,300 | 43.27 | 43.37 | 42.95 | 43.09 | 00:00:00 | | 2010-02-02 | 1,668,000 | 43.25 | 44.79 | 43.00 | 44.59 | 00:00:00 | | 2010-02-03 | 1,141,500 | 44.58 | 45.23 | 44.27 | 44.41 | 00:00:00 | | 2010-02-04 | 1,339,600 | 44.09 | 44.09 | 42.88 | 43.28 | 00:00:00 | | 2010-02-05 | 2,103,300 | 43.21 | 43.50 | 41.88 | 42.56 | 00:00:00 | | 2010-02-08 | 1,367,600 | 42.39 | 42.69 | 41.78 | 42.08 | 00:00:00 | | 2010-02-09 | 1,664,000 | 42.46 | 42.65 | 41.95 | 42.43 | 00:00:00 | | 2010-02-10 | 885,700 | 42.23 | 42.81 | 42.02 | 42.45 | 00:00:00 | | 2010-02-11 | 1,368,500 | 42.24 | 43.27 | 41.82 | 43.23 | 00:00:00 | | 2010-02-12 | 1,061,900 | 42.78 | 43.85 | 42.15 | 43.78 | 00:00:00 | | 2010-02-16 | 1,454,400 | 44.24 | 45.00 | 44.24 | 44.90 | 00:00:00 | | 2010-02-17 | 1,040,100 | 44.99 | 45.18 | 44.74 | 44.92 | 00:00:00 | | 2010-02-18 | 923,200 | 44.89 | 45.69 | 44.66 | 45.59 | 00:00:00 | | 2010-02-19 | 812,900 | 45.51 | 45.86 | 45.30 | 45.48 | 00:00:00 | | 2010-02-22 | 1,387,700 | 45.59 | 45.79 | 45.23 | 45.35 | 00:00:00 | | 2010-02-23 | 1,488,600 | 45.30 | 45.40 | 44.45 | 44.51 | 00:00:00 | | 2010-02-24 | 1,818,900 | 44.52 | 45.06 | 44.07 | 44.90 | 00:00:00 | | 2010-02-25 | 1,536,200 | 44.54 | 45.05 | 43.75 | 45.00 | 00:00:00 | | 2010-02-26 | 2,310,100 | 45.13 | 45.37 | 44.56 | 45.36 | 00:00:00 | | 2010-03-01 | 2,030,900 | 45.54 | 46.73 | 45.39 | 46.49 | 00:00:00 | | 2010-03-02 | 1,759,300 | 46.48 | 47.16 | 46.48 | 46.96 | 00:00:00 | | 2010-03-03 | 1,709,800 | 46.93 | 47.60 | 46.79 | 47.45 | 00:00:00 | | 2010-03-04 | 1,049,800 | 47.47 | 47.87 | 47.32 | 47.66 | 00:00:00 | | 2010-03-05 | 1,027,700 | 47.57 | 47.83 | 47.35 | 47.79 | 00:00:00 | | 2010-03-08 | 958,600 | 47.64 | 47.80 | 47.27 | 47.50 | 00:00:00 | | 2010-03-09 | 2,108,800 | 47.29 | 47.80 | 47.19 | 47.35 | 00:00:00 | | 2010-03-10 | 1,145,300 | 47.33 | 47.78 | 47.02 | 47.66 | 00:00:00 | | 2010-03-11 | 1,294,300 | 47.49 | 47.65 | 46.85 | 47.45 | 00:00:00 | | 2010-03-12 | 1,058,000 | 47.45 | 47.65 | 46.63 | 47.44 | 00:00:00 | | 2010-03-15 | 966,800 | 47.20 | 47.38 | 46.63 | 46.73 | 00:00:00 | | 2010-03-16 | 1,524,000 | 46.72 | 47.41 | 46.55 | 47.35 | 00:00:00 | | 2010-03-17 | 1,574,700 | 47.38 | 47.72 | 46.97 | 47.28 | 00:00:00 | | 2010-03-18 | 1,021,100 | 47.05 | 47.23 | 46.76 | 47.04 | 00:00:00 | | 2010-03-19 | 1,751,700 | 46.96 | 47.28 | 45.90 | 45.99 | 00:00:00 | | 2010-03-22 | 1,526,900 | 46.03 | 46.36 | 45.43 | 46.31 | 00:00:00 | | 2010-03-23 | 1,046,600 | 46.26 | 47.16 | 46.07 | 47.04 | 00:00:00 | | 2010-03-24 | 1,067,700 | 47.01 | 47.01 | 46.33 | 46.33 | 00:00:00 | | 2010-03-25 | 1,740,800 | 46.13 | 46.80 | 45.93 | 45.96 | 00:00:00 | | 2010-03-26 | 1,948,300 | 46.15 | 47.38 | 46.15 | 46.48 | 00:00:00 | | 2010-03-29 | 1,641,300 | 46.73 | 46.85 | 46.42 | 46.72 | 00:00:00 | | 2010-03-30 | 1,500,000 | 46.88 | 47.55 | 46.86 | 47.27 | 00:00:00 | | 2010-03-31 | 2,132,400 | 47.26 | 48.00 | 46.65 | 47.94 | 00:00:00 | | 2010-04-01 | 1,478,300 | 48.03 | 48.58 | 47.93 | 48.56 | 00:00:00 | | 2010-04-05 | 1,223,600 | 48.55 | 48.93 | 48.12 | 48.37 | 00:00:00 | | 2010-04-06 | 1,017,900 | 48.36 | 48.36 | 47.86 | 47.91 | 00:00:00 | | 2010-04-07 | 1,139,800 | 47.84 | 48.10 | 47.57 | 47.88 | 00:00:00 | | 2010-04-08 | 838,400 | 47.57 | 47.88 | 47.37 | 47.82 | 00:00:00 | | 2010-04-09 | 916,500 | 47.77 | 48.11 | 47.57 | 47.69 | 00:00:00 | | 2010-04-12 | 776,100 | 47.63 | 48.10 | 47.45 | 48.01 | 00:00:00 | | 2010-04-13 | 1,252,400 | 48.20 | 48.57 | 47.96 | 48.32 | 00:00:00 | | 2010-04-14 | 1,188,400 | 48.57 | 49.54 | 48.28 | 49.46 | 00:00:00 | | 2010-04-15 | 1,139,400 | 49.04 | 49.99 | 48.95 | 49.72 | 00:00:00 | | 2010-04-16 | 878,100 | 49.53 | 49.77 | 48.63 | 48.94 | 00:00:00 | | 2010-04-19 | 1,136,900 | 48.81 | 49.46 | 48.23 | 48.96 | 00:00:00 | | 2010-04-20 | 1,630,300 | 49.45 | 50.46 | 49.45 | 50.29 | 00:00:00 | | 2010-04-21 | 2,057,100 | 50.42 | 50.57 | 49.48 | 49.92 | 00:00:00 | | 2010-04-22 | 2,992,600 | 48.81 | 50.24 | 47.76 | 50.21 | 00:00:00 | | 2010-04-23 | 1,842,900 | 50.96 | 51.74 | 50.61 | 51.10 | 00:00:00 | | 2010-04-26 | 896,300 | 51.26 | 51.62 | 50.71 | 50.93 | 00:00:00 | | 2010-04-27 | 1,214,900 | 50.98 | 51.11 | 49.28 | 49.40 | 00:00:00 | | 2010-04-28 | 1,162,500 | 50.02 | 50.41 | 49.18 | 49.54 | 00:00:00 | | 2010-04-29 | 1,243,100 | 49.86 | 50.77 | 49.86 | 50.58 | 00:00:00 | | 2010-04-30 | 1,616,600 | 50.54 | 50.91 | 48.84 | 49.10 | 00:00:00 | | 2010-05-03 | 1,252,300 | 49.23 | 51.50 | 49.23 | 51.44 | 00:00:00 | | 2010-05-04 | 1,684,900 | 50.59 | 50.59 | 49.28 | 49.43 | 00:00:00 | | 2010-05-05 | 2,838,100 | 48.77 | 48.98 | 46.91 | 47.62 | 00:00:00 | | 2010-05-06 | 2,067,900 | 47.15 | 47.82 | 44.56 | 46.50 | 00:00:00 | | 2010-05-07 | 2,674,000 | 46.63 | 47.79 | 45.38 | 46.78 | 00:00:00 | | 2010-05-10 | 1,802,500 | 48.30 | 49.72 | 47.86 | 48.28 | 00:00:00 | | 2010-05-11 | 1,472,700 | 47.89 | 48.96 | 47.89 | 48.30 | 00:00:00 | | 2010-05-12 | 1,822,200 | 48.47 | 50.83 | 48.47 | 50.55 | 00:00:00 | | 2010-05-13 | 1,250,500 | 50.24 | 50.95 | 50.02 | 50.09 | 00:00:00 | | 2010-05-14 | 964,600 | 49.52 | 49.90 | 48.09 | 49.02 | 00:00:00 | | 2010-05-17 | 1,130,000 | 49.00 | 49.48 | 47.67 | 48.94 | 00:00:00 | | 2010-05-18 | 1,402,400 | 49.66 | 49.78 | 48.25 | 48.35 | 00:00:00 | | 2010-05-19 | 2,388,600 | 47.87 | 48.84 | 46.52 | 46.94 | 00:00:00 | | 2010-05-20 | 2,623,300 | 45.42 | 46.25 | 44.65 | 45.33 | 00:00:00 | | 2010-05-21 | 1,857,600 | 44.99 | 46.83 | 44.43 | 46.31 | 00:00:00 | | 2010-05-24 | 856,300 | 46.31 | 46.87 | 45.80 | 45.94 | 00:00:00 | | 2010-05-25 | 1,697,800 | 44.46 | 46.15 | 44.38 | 46.08 | 00:00:00 | | 2010-05-26 | 1,857,700 | 47.04 | 47.62 | 45.95 | 46.45 | 00:00:00 | | 2010-05-27 | 1,244,900 | 47.36 | 47.78 | 46.94 | 47.78 | 00:00:00 | | 2010-05-28 | 1,326,400 | 47.95 | 47.99 | 46.43 | 46.97 | 00:00:00 | | 2010-06-01 | 1,674,400 | 46.64 | 47.78 | 46.43 | 46.43 | 00:00:00 | | 2010-06-02 | 945,700 | 46.73 | 47.82 | 46.38 | 47.76 | 00:00:00 | | 2010-06-03 | 1,320,000 | 47.98 | 48.70 | 47.90 | 48.53 | 00:00:00 | | 2010-06-04 | 2,236,900 | 47.41 | 48.14 | 45.79 | 45.89 | 00:00:00 | | 2010-06-07 | 1,693,700 | 45.70 | 46.40 | 45.33 | 45.65 | 00:00:00 | | 2010-06-08 | 1,992,700 | 45.67 | 46.33 | 44.99 | 45.82 | 00:00:00 | | 2010-06-09 | 1,439,400 | 46.30 | 47.11 | 45.72 | 45.89 | 00:00:00 | | 2010-06-10 | 1,459,200 | 46.60 | 47.44 | 46.54 | 47.41 | 00:00:00 | | 2010-06-11 | 914,400 | 46.85 | 48.23 | 46.85 | 48.16 | 00:00:00 | | 2010-06-14 | 1,555,100 | 48.25 | 48.45 | 47.04 | 47.06 | 00:00:00 | | 2010-06-15 | 1,606,600 | 47.34 | 48.47 | 46.95 | 48.42 | 00:00:00 | | 2010-06-16 | 1,272,300 | 48.03 | 48.32 | 47.93 | 48.18 | 00:00:00 | | 2010-06-17 | 1,198,900 | 48.46 | 48.50 | 47.53 | 48.20 | 00:00:00 | | 2010-06-18 | 1,288,400 | 48.20 | 49.25 | 48.19 | 49.22 | 00:00:00 | | 2010-06-21 | 1,126,600 | 49.89 | 50.43 | 49.44 | 49.64 | 00:00:00 | | 2010-06-22 | 1,375,400 | 49.44 | 50.09 | 49.00 | 49.18 | 00:00:00 | | 2010-06-23 | 1,839,800 | 49.10 | 49.18 | 47.63 | 48.18 | 00:00:00 | | 2010-06-24 | 2,033,000 | 48.13 | 48.15 | 46.64 | 46.95 | 00:00:00 | | 2010-06-25 | 10,223,400 | 47.12 | 47.24 | 46.19 | 46.68 | 00:00:00 | | 2010-06-28 | 1,487,500 | 46.44 | 46.79 | 46.41 | 46.52 | 00:00:00 | | 2010-06-29 | 2,022,600 | 45.86 | 45.86 | 44.75 | 45.23 | 00:00:00 | | 2010-06-30 | 2,872,800 | 44.90 | 45.50 | 43.91 | 44.00 | 00:00:00 | | 2010-07-01 | 1,957,600 | 44.03 | 44.48 | 43.04 | 43.62 | 00:00:00 | | 2010-07-02 | 1,546,500 | 43.84 | 44.31 | 43.39 | 43.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
