|
 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 | | 2010-07-02 | 1,546,500 | 43.84 | 44.31 | 43.39 | 43.78 | 00:00:00 | | 2010-07-06 | 1,027,200 | 44.47 | 44.93 | 43.49 | 43.91 | 00:00:00 | | 2010-07-07 | 1,517,900 | 43.62 | 44.53 | 43.61 | 44.46 | 00:00:00 | | 2010-07-08 | 1,077,200 | 45.04 | 45.50 | 44.47 | 45.43 | 00:00:00 | | 2010-07-09 | 709,900 | 45.34 | 45.87 | 45.28 | 45.81 | 00:00:00 | | 2010-07-12 | 727,200 | 45.73 | 45.95 | 45.14 | 45.28 | 00:00:00 | | 2010-07-13 | 795,600 | 45.85 | 46.65 | 45.85 | 46.48 | 00:00:00 | | 2010-07-14 | 729,400 | 46.37 | 46.62 | 46.23 | 46.60 | 00:00:00 | | 2010-07-15 | 760,800 | 46.48 | 46.61 | 45.71 | 46.42 | 00:00:00 | | 2010-07-16 | 1,454,500 | 46.07 | 46.14 | 44.27 | 44.35 | 00:00:00 | | 2010-07-19 | 1,120,600 | 44.41 | 44.92 | 43.84 | 44.64 | 00:00:00 | | 2010-07-20 | 1,538,000 | 44.09 | 45.62 | 43.91 | 45.52 | 00:00:00 | | 2010-07-21 | 1,844,500 | 45.98 | 47.13 | 45.96 | 46.85 | 00:00:00 | | 2010-07-22 | 4,842,700 | 47.04 | 47.34 | 44.25 | 44.54 | 00:00:00 | | 2010-07-23 | 2,337,600 | 44.84 | 46.80 | 44.57 | 46.12 | 00:00:00 | | 2010-07-26 | 1,531,600 | 46.11 | 46.81 | 45.89 | 46.56 | 00:00:00 | | 2010-07-27 | 1,683,300 | 46.72 | 46.90 | 45.62 | 45.86 | 00:00:00 | | 2010-07-28 | 830,300 | 45.83 | 46.28 | 45.45 | 45.56 | 00:00:00 | | 2010-07-29 | 997,700 | 45.77 | 46.01 | 45.08 | 45.30 | 00:00:00 | | 2010-07-30 | 1,207,200 | 44.92 | 45.41 | 44.76 | 45.15 | 00:00:00 | | 2010-08-02 | 1,029,000 | 45.71 | 46.47 | 45.42 | 46.23 | 00:00:00 | | 2010-08-03 | 965,600 | 46.13 | 46.56 | 45.61 | 46.34 | 00:00:00 | | 2010-08-04 | 876,400 | 46.34 | 46.91 | 46.34 | 46.53 | 00:00:00 | | 2010-08-05 | 817,400 | 46.20 | 46.79 | 46.06 | 46.55 | 00:00:00 | | 2010-08-06 | 997,700 | 45.86 | 46.52 | 45.58 | 46.52 | 00:00:00 | | 2010-08-09 | 689,300 | 46.54 | 46.76 | 46.19 | 46.38 | 00:00:00 | | 2010-08-10 | 788,900 | 46.09 | 46.24 | 45.38 | 45.81 | 00:00:00 | | 2010-08-11 | 1,505,500 | 45.07 | 45.07 | 43.07 | 43.19 | 00:00:00 | | 2010-08-12 | 1,712,900 | 42.53 | 43.26 | 42.01 | 43.02 | 00:00:00 | | 2010-08-13 | 1,034,000 | 42.77 | 43.01 | 42.30 | 42.34 | 00:00:00 | | 2010-08-16 | 842,700 | 41.96 | 42.77 | 41.86 | 42.63 | 00:00:00 | | 2010-08-17 | 1,532,500 | 43.31 | 43.92 | 43.01 | 43.64 | 00:00:00 | | 2010-08-18 | 1,064,900 | 43.66 | 44.01 | 43.34 | 43.91 | 00:00:00 | | 2010-08-19 | 1,339,600 | 43.81 | 43.81 | 42.83 | 42.90 | 00:00:00 | | 2010-08-20 | 1,940,900 | 42.66 | 42.67 | 41.55 | 41.97 | 00:00:00 | | 2010-08-23 | 1,546,300 | 42.10 | 42.65 | 42.10 | 42.42 | 00:00:00 | | 2010-08-24 | 2,464,500 | 41.73 | 42.29 | 41.12 | 41.92 | 00:00:00 | | 2010-08-25 | 2,125,000 | 41.63 | 41.89 | 41.01 | 41.80 | 00:00:00 | | 2010-08-26 | 1,244,500 | 42.05 | 42.54 | 41.77 | 41.77 | 00:00:00 | | 2010-08-27 | 1,121,000 | 41.75 | 42.82 | 41.50 | 42.72 | 00:00:00 | | 2010-08-30 | 776,900 | 42.65 | 42.77 | 42.14 | 42.14 | 00:00:00 | | 2010-08-31 | 1,877,200 | 41.79 | 42.63 | 41.45 | 42.09 | 00:00:00 | | 2010-09-01 | 2,880,200 | 42.49 | 43.18 | 42.49 | 42.82 | 00:00:00 | | 2010-09-02 | 1,542,300 | 42.95 | 43.88 | 42.79 | 43.83 | 00:00:00 | | 2010-09-03 | 1,126,800 | 44.45 | 45.35 | 44.39 | 44.45 | 00:00:00 | | 2010-09-07 | 710,800 | 44.29 | 44.51 | 43.95 | 44.03 | 00:00:00 | | 2010-09-08 | 678,800 | 43.95 | 44.75 | 43.95 | 44.35 | 00:00:00 | | 2010-09-09 | 918,100 | 44.86 | 44.89 | 44.33 | 44.43 | 00:00:00 | | 2010-09-10 | 1,076,200 | 44.43 | 45.01 | 44.42 | 44.73 | 00:00:00 | | 2010-09-13 | 756,100 | 45.20 | 45.76 | 45.18 | 45.49 | 00:00:00 | | 2010-09-14 | 1,320,200 | 45.25 | 45.52 | 44.73 | 44.90 | 00:00:00 | | 2010-09-15 | 1,362,100 | 44.96 | 45.36 | 44.27 | 45.27 | 00:00:00 | | 2010-09-16 | 1,370,800 | 45.21 | 45.98 | 45.05 | 45.81 | 00:00:00 | | 2010-09-17 | 2,474,800 | 45.95 | 46.74 | 45.62 | 46.73 | 00:00:00 | | 2010-09-20 | 2,539,300 | 47.53 | 48.08 | 47.00 | 47.92 | 00:00:00 | | 2010-09-21 | 1,879,300 | 47.85 | 48.85 | 47.85 | 48.12 | 00:00:00 | | 2010-09-22 | 1,143,600 | 47.80 | 48.37 | 47.36 | 48.08 | 00:00:00 | | 2010-09-23 | 1,580,000 | 47.59 | 47.92 | 47.09 | 47.19 | 00:00:00 | | 2010-09-24 | 1,575,500 | 47.60 | 48.06 | 47.43 | 47.89 | 00:00:00 | | 2010-09-27 | 974,200 | 47.84 | 48.42 | 47.66 | 48.09 | 00:00:00 | | 2010-09-28 | 1,762,700 | 48.25 | 48.58 | 47.38 | 48.54 | 00:00:00 | | 2010-09-29 | 910,000 | 48.53 | 48.71 | 48.35 | 48.60 | 00:00:00 | | 2010-09-30 | 1,509,300 | 48.89 | 49.28 | 48.33 | 48.93 | 00:00:00 | | 2010-10-01 | 1,034,500 | 49.01 | 49.40 | 48.76 | 49.23 | 00:00:00 | | 2010-10-04 | 806,800 | 49.07 | 49.31 | 47.97 | 48.25 | 00:00:00 | | 2010-10-05 | 753,600 | 48.86 | 49.91 | 48.68 | 49.72 | 00:00:00 | | 2010-10-06 | 902,500 | 49.78 | 49.99 | 49.30 | 49.46 | 00:00:00 | | 2010-10-07 | 955,600 | 49.59 | 49.85 | 49.43 | 49.56 | 00:00:00 | | 2010-10-08 | 800,200 | 49.71 | 49.97 | 49.48 | 49.84 | 00:00:00 | | 2010-10-11 | 605,300 | 49.87 | 50.28 | 49.84 | 50.11 | 00:00:00 | | 2010-10-12 | 755,100 | 49.71 | 50.34 | 49.21 | 50.21 | 00:00:00 | | 2010-10-13 | 899,500 | 50.40 | 50.82 | 50.27 | 50.60 | 00:00:00 | | 2010-10-14 | 703,500 | 50.50 | 50.74 | 50.15 | 50.57 | 00:00:00 | | 2010-10-15 | 527,600 | 50.85 | 51.09 | 49.93 | 50.40 | 00:00:00 | | 2010-10-18 | 322,100 | 50.34 | 50.74 | 50.20 | 50.49 | 00:00:00 | | 2010-10-19 | 810,500 | 49.76 | 49.91 | 48.96 | 49.08 | 00:00:00 | | 2010-10-20 | 1,296,700 | 49.27 | 50.98 | 49.21 | 50.68 | 00:00:00 | | 2010-10-21 | 2,900,600 | 49.33 | 52.68 | 48.16 | 52.62 | 00:00:00 | | 2010-10-22 | 1,217,600 | 52.39 | 52.74 | 52.09 | 52.74 | 00:00:00 | | 2010-10-25 | 1,226,900 | 52.92 | 54.17 | 52.86 | 52.96 | 00:00:00 | | 2010-10-26 | 1,018,600 | 52.74 | 53.19 | 52.29 | 52.86 | 00:00:00 | | 2010-10-27 | 554,000 | 52.20 | 52.73 | 51.68 | 52.29 | 00:00:00 | | 2010-10-28 | 733,800 | 52.55 | 52.88 | 52.30 | 52.67 | 00:00:00 | | 2010-10-29 | 810,400 | 52.45 | 52.66 | 52.38 | 52.42 | 00:00:00 | | 2010-11-01 | 855,900 | 52.61 | 52.89 | 52.19 | 52.45 | 00:00:00 | | 2010-11-02 | 803,700 | 52.95 | 53.22 | 52.46 | 53.20 | 00:00:00 | | 2010-11-03 | 1,185,600 | 53.22 | 53.46 | 52.22 | 52.77 | 00:00:00 | | 2010-11-04 | 1,074,500 | 53.40 | 54.06 | 53.07 | 54.06 | 00:00:00 | | 2010-11-05 | 951,900 | 53.79 | 54.48 | 53.77 | 54.22 | 00:00:00 | | 2010-11-08 | 855,600 | 54.03 | 54.03 | 53.54 | 53.86 | 00:00:00 | | 2010-11-09 | 914,900 | 53.82 | 53.85 | 53.15 | 53.34 | 00:00:00 | | 2010-11-10 | 630,500 | 53.43 | 53.46 | 52.69 | 53.39 | 00:00:00 | | 2010-11-11 | 1,389,700 | 52.82 | 53.72 | 52.17 | 53.71 | 00:00:00 | | 2010-11-12 | 640,300 | 53.19 | 53.21 | 52.19 | 52.39 | 00:00:00 | | 2010-11-15 | 744,500 | 52.43 | 53.29 | 52.27 | 52.64 | 00:00:00 | | 2010-11-16 | 757,600 | 52.37 | 52.42 | 51.41 | 51.73 | 00:00:00 | | 2010-11-17 | 608,100 | 51.74 | 52.07 | 51.32 | 51.94 | 00:00:00 | | 2010-11-18 | 575,100 | 52.45 | 53.31 | 52.32 | 52.73 | 00:00:00 | | 2010-11-19 | 527,700 | 52.82 | 52.96 | 52.47 | 52.60 | 00:00:00 | | 2010-11-22 | 714,500 | 52.42 | 52.81 | 52.12 | 52.75 | 00:00:00 | | 2010-11-23 | 921,000 | 52.08 | 52.85 | 51.85 | 52.71 | 00:00:00 | | 2010-11-24 | 1,798,200 | 53.03 | 55.25 | 52.92 | 55.16 | 00:00:00 | | 2010-11-26 | 303,600 | 54.30 | 54.63 | 54.15 | 54.36 | 00:00:00 | | 2010-11-29 | 699,100 | 53.87 | 54.40 | 53.70 | 54.32 | 00:00:00 | | 2010-11-30 | 1,326,500 | 53.69 | 54.99 | 53.47 | 54.50 | 00:00:00 | | 2010-12-01 | 1,097,700 | 55.47 | 56.44 | 55.15 | 56.07 | 00:00:00 | | 2010-12-02 | 1,692,800 | 56.06 | 56.56 | 54.91 | 55.32 | 00:00:00 | | 2010-12-03 | 1,103,200 | 55.17 | 56.16 | 54.86 | 56.11 | 00:00:00 | | 2010-12-06 | 761,800 | 56.00 | 56.45 | 55.88 | 56.41 | 00:00:00 | | 2010-12-07 | 1,394,100 | 57.04 | 57.27 | 56.60 | 56.80 | 00:00:00 | | 2010-12-08 | 777,900 | 56.95 | 57.03 | 55.91 | 56.09 | 00:00:00 | | 2010-12-09 | 792,600 | 56.47 | 56.70 | 56.26 | 56.60 | 00:00:00 | | 2010-12-10 | 677,000 | 56.67 | 57.08 | 56.20 | 56.94 | 00:00:00 | | 2010-12-13 | 873,800 | 57.08 | 57.42 | 56.66 | 56.84 | 00:00:00 | | 2010-12-14 | 825,600 | 57.00 | 57.78 | 57.00 | 57.62 | 00:00:00 | | 2010-12-15 | 741,700 | 57.35 | 58.49 | 57.19 | 57.24 | 00:00:00 | | 2010-12-16 | 577,000 | 57.33 | 58.32 | 57.13 | 58.21 | 00:00:00 | | 2010-12-17 | 1,123,200 | 58.11 | 58.77 | 58.11 | 58.47 | 00:00:00 | | 2010-12-20 | 911,400 | 58.47 | 58.70 | 58.27 | 58.43 | 00:00:00 | | 2010-12-21 | 633,100 | 58.60 | 58.99 | 58.40 | 58.75 | 00:00:00 | | 2010-12-22 | 1,295,600 | 58.79 | 59.65 | 58.75 | 59.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
