|
 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 | | 2010-12-22 | 1,295,600 | 58.79 | 59.65 | 58.75 | 59.34 | 00:00:00 | | 2010-12-23 | 490,500 | 59.31 | 59.31 | 58.65 | 58.76 | 00:00:00 | | 2010-12-27 | 192,600 | 58.39 | 58.73 | 58.21 | 58.59 | 00:00:00 | | 2010-12-28 | 258,100 | 58.68 | 58.76 | 58.31 | 58.52 | 00:00:00 | | 2010-12-29 | 857,000 | 58.69 | 59.04 | 58.30 | 58.31 | 00:00:00 | | 2010-12-30 | 304,900 | 58.25 | 58.90 | 58.08 | 58.54 | 00:00:00 | | 2010-12-31 | 333,000 | 58.48 | 58.64 | 58.25 | 58.29 | 00:00:00 | | 2011-01-03 | 786,200 | 58.80 | 59.13 | 58.41 | 58.82 | 00:00:00 | | 2011-01-04 | 1,623,100 | 58.99 | 59.24 | 57.57 | 58.47 | 00:00:00 | | 2011-01-05 | 1,663,500 | 58.05 | 58.80 | 57.67 | 58.43 | 00:00:00 | | 2011-01-06 | 1,093,700 | 58.44 | 58.93 | 58.12 | 58.52 | 00:00:00 | | 2011-01-07 | 1,248,800 | 58.57 | 59.39 | 58.45 | 59.02 | 00:00:00 | | 2011-01-10 | 1,051,100 | 58.48 | 59.08 | 57.58 | 59.08 | 00:00:00 | | 2011-01-11 | 1,158,100 | 59.30 | 60.48 | 59.06 | 60.16 | 00:00:00 | | 2011-01-12 | 930,300 | 60.22 | 61.00 | 60.22 | 60.87 | 00:00:00 | | 2011-01-13 | 1,112,400 | 60.93 | 61.50 | 60.82 | 61.42 | 00:00:00 | | 2011-01-14 | 1,184,100 | 61.27 | 61.67 | 60.71 | 60.78 | 00:00:00 | | 2011-01-18 | 1,215,600 | 60.89 | 61.41 | 60.34 | 60.45 | 00:00:00 | | 2011-01-19 | 1,406,400 | 60.26 | 60.37 | 58.97 | 59.03 | 00:00:00 | | 2011-01-20 | 1,676,600 | 58.80 | 59.95 | 58.13 | 59.20 | 00:00:00 | | 2011-01-21 | 1,293,900 | 59.45 | 60.34 | 59.11 | 60.05 | 00:00:00 | | 2011-01-24 | 1,681,600 | 60.23 | 61.20 | 60.08 | 61.12 | 00:00:00 | | 2011-01-25 | 2,058,600 | 60.73 | 61.05 | 60.38 | 60.87 | 00:00:00 | | 2011-01-26 | 3,857,800 | 59.73 | 61.93 | 59.25 | 61.73 | 00:00:00 | | 2011-01-27 | 2,110,400 | 61.89 | 62.12 | 61.03 | 61.46 | 00:00:00 | | 2011-01-28 | 1,294,500 | 61.62 | 61.94 | 60.56 | 60.77 | 00:00:00 | | 2011-01-31 | 1,076,100 | 60.56 | 61.88 | 60.50 | 61.26 | 00:00:00 | | 2011-02-01 | 1,242,900 | 61.53 | 62.97 | 61.39 | 62.66 | 00:00:00 | | 2011-02-02 | 608,800 | 62.26 | 62.99 | 62.13 | 62.37 | 00:00:00 | | 2011-02-03 | 666,000 | 62.31 | 62.54 | 61.71 | 62.44 | 00:00:00 | | 2011-02-04 | 396,200 | 62.31 | 63.00 | 62.09 | 62.97 | 00:00:00 | | 2011-02-07 | 853,600 | 62.84 | 63.75 | 62.59 | 62.82 | 00:00:00 | | 2011-02-08 | 644,800 | 62.93 | 63.81 | 62.84 | 63.76 | 00:00:00 | | 2011-02-09 | 944,500 | 63.47 | 64.73 | 63.39 | 64.67 | 00:00:00 | | 2011-02-10 | 1,234,400 | 63.97 | 65.56 | 63.95 | 65.25 | 00:00:00 | | 2011-02-11 | 572,200 | 64.76 | 65.88 | 64.69 | 65.83 | 00:00:00 | | 2011-02-14 | 542,900 | 65.52 | 65.95 | 65.13 | 65.76 | 00:00:00 | | 2011-02-15 | 634,800 | 65.41 | 65.60 | 64.86 | 64.99 | 00:00:00 | | 2011-02-16 | 692,800 | 65.25 | 65.77 | 64.94 | 65.23 | 00:00:00 | | 2011-02-17 | 382,800 | 65.05 | 65.30 | 64.91 | 65.11 | 00:00:00 | | 2011-02-18 | 390,100 | 65.10 | 65.85 | 65.09 | 65.73 | 00:00:00 | | 2011-02-22 | 689,800 | 65.02 | 65.37 | 64.11 | 64.30 | 00:00:00 | | 2011-02-23 | 1,420,800 | 64.16 | 64.32 | 63.04 | 63.20 | 00:00:00 | | 2011-02-24 | 972,700 | 62.92 | 63.95 | 62.31 | 62.65 | 00:00:00 | | 2011-02-25 | 1,098,200 | 62.95 | 63.44 | 62.78 | 63.22 | 00:00:00 | | 2011-02-28 | 1,549,400 | 63.44 | 64.41 | 63.25 | 64.35 | 00:00:00 | | 2011-03-01 | 975,400 | 64.65 | 64.76 | 62.50 | 62.63 | 00:00:00 | | 2011-03-02 | 1,398,700 | 62.34 | 63.55 | 62.22 | 63.45 | 00:00:00 | | 2011-03-03 | 792,200 | 64.01 | 65.21 | 63.91 | 65.07 | 00:00:00 | | 2011-03-04 | 724,600 | 65.09 | 65.09 | 64.06 | 64.73 | 00:00:00 | | 2011-03-07 | 2,162,800 | 64.83 | 65.05 | 63.08 | 63.31 | 00:00:00 | | 2011-03-08 | 1,197,600 | 63.41 | 63.94 | 62.65 | 63.76 | 00:00:00 | | 2011-03-09 | 509,800 | 63.64 | 64.17 | 63.09 | 63.87 | 00:00:00 | | 2011-03-10 | 1,266,600 | 63.28 | 63.28 | 61.56 | 61.57 | 00:00:00 | | 2011-03-11 | 1,104,000 | 61.25 | 62.25 | 61.00 | 61.91 | 00:00:00 | | 2011-03-14 | 1,224,600 | 61.32 | 61.88 | 60.83 | 60.99 | 00:00:00 | | 2011-03-15 | 1,133,400 | 59.09 | 61.71 | 58.98 | 61.39 | 00:00:00 | | 2011-03-16 | 1,385,300 | 61.27 | 61.66 | 60.08 | 61.01 | 00:00:00 | | 2011-03-17 | 773,700 | 62.07 | 62.41 | 61.60 | 61.90 | 00:00:00 | | 2011-03-18 | 1,557,300 | 62.55 | 63.08 | 62.14 | 63.01 | 00:00:00 | | 2011-03-21 | 1,293,300 | 63.88 | 64.99 | 63.72 | 64.97 | 00:00:00 | | 2011-03-22 | 1,598,600 | 64.88 | 64.98 | 63.17 | 63.55 | 00:00:00 | | 2011-03-23 | 1,057,200 | 63.43 | 64.31 | 62.83 | 64.17 | 00:00:00 | | 2011-03-24 | 1,249,700 | 64.39 | 64.71 | 63.71 | 64.59 | 00:00:00 | | 2011-03-25 | 806,000 | 64.58 | 64.84 | 64.18 | 64.71 | 00:00:00 | | 2011-03-28 | 1,219,000 | 64.91 | 65.30 | 64.73 | 64.88 | 00:00:00 | | 2011-03-29 | 902,800 | 64.70 | 65.54 | 64.38 | 65.54 | 00:00:00 | | 2011-03-30 | 1,636,000 | 65.54 | 65.54 | 64.34 | 64.73 | 00:00:00 | | 2011-03-31 | 2,866,800 | 64.19 | 65.17 | 63.81 | 64.90 | 00:00:00 | | 2011-04-01 | 4,165,200 | 65.22 | 70.00 | 65.16 | 69.76 | 00:00:00 | | 2011-04-04 | 1,626,800 | 69.09 | 69.49 | 67.40 | 67.88 | 00:00:00 | | 2011-04-05 | 1,158,100 | 67.66 | 68.42 | 67.25 | 67.66 | 00:00:00 | | 2011-04-06 | 581,300 | 68.14 | 68.14 | 67.32 | 67.98 | 00:00:00 | | 2011-04-07 | 1,006,600 | 67.80 | 68.03 | 66.63 | 67.13 | 00:00:00 | | 2011-04-08 | 819,300 | 67.49 | 67.66 | 66.10 | 66.43 | 00:00:00 | | 2011-04-11 | 1,260,200 | 65.40 | 67.76 | 65.22 | 66.59 | 00:00:00 | | 2011-04-12 | 1,653,000 | 65.92 | 67.09 | 65.59 | 66.16 | 00:00:00 | | 2011-04-13 | 1,014,500 | 66.64 | 67.20 | 66.00 | 66.59 | 00:00:00 | | 2011-04-14 | 690,400 | 66.22 | 66.64 | 65.44 | 66.46 | 00:00:00 | | 2011-04-15 | 748,700 | 66.79 | 67.48 | 66.51 | 67.11 | 00:00:00 | | 2011-04-18 | 979,300 | 66.65 | 66.65 | 65.02 | 65.79 | 00:00:00 | | 2011-04-19 | 810,700 | 66.11 | 66.30 | 65.13 | 65.39 | 00:00:00 | | 2011-04-20 | 1,060,100 | 66.46 | 67.12 | 66.07 | 66.82 | 00:00:00 | | 2011-04-21 | 1,137,000 | 67.29 | 67.62 | 66.10 | 66.41 | 00:00:00 | | 2011-04-25 | 1,560,300 | 65.98 | 66.82 | 64.54 | 66.24 | 00:00:00 | | 2011-04-26 | 957,400 | 66.66 | 66.66 | 66.04 | 66.14 | 00:00:00 | | 2011-04-27 | 949,200 | 66.54 | 66.54 | 65.57 | 66.14 | 00:00:00 | | 2011-04-28 | 565,100 | 65.88 | 66.27 | 65.55 | 65.93 | 00:00:00 | | 2011-04-29 | 609,000 | 65.98 | 66.14 | 65.81 | 65.95 | 00:00:00 | | 2011-05-02 | 810,700 | 66.52 | 66.74 | 65.08 | 65.14 | 00:00:00 | | 2011-05-03 | 908,200 | 65.06 | 65.22 | 63.88 | 64.04 | 00:00:00 | | 2011-05-04 | 1,079,300 | 63.72 | 64.01 | 62.62 | 63.42 | 00:00:00 | | 2011-05-05 | 641,900 | 62.93 | 63.87 | 62.74 | 62.95 | 00:00:00 | | 2011-05-06 | 969,400 | 63.86 | 63.93 | 62.71 | 62.95 | 00:00:00 | | 2011-05-09 | 604,800 | 63.06 | 63.59 | 62.54 | 63.43 | 00:00:00 | | 2011-05-10 | 659,100 | 63.79 | 64.34 | 63.28 | 64.27 | 00:00:00 | | 2011-05-11 | 830,400 | 63.91 | 64.60 | 63.11 | 63.49 | 00:00:00 | | 2011-05-12 | 648,000 | 63.21 | 63.57 | 62.77 | 63.34 | 00:00:00 | | 2011-05-13 | 475,000 | 63.32 | 63.55 | 62.53 | 62.85 | 00:00:00 | | 2011-05-16 | 674,000 | 62.52 | 63.17 | 61.94 | 61.98 | 00:00:00 | | 2011-05-17 | 1,052,600 | 61.69 | 61.95 | 61.05 | 61.81 | 00:00:00 | | 2011-05-18 | 627,100 | 61.78 | 63.17 | 61.78 | 62.91 | 00:00:00 | | 2011-05-19 | 544,300 | 63.19 | 63.38 | 62.40 | 62.85 | 00:00:00 | | 2011-05-20 | 638,700 | 62.74 | 62.84 | 62.00 | 62.04 | 00:00:00 | | 2011-05-23 | 950,000 | 61.39 | 61.73 | 60.62 | 61.25 | 00:00:00 | | 2011-05-24 | 1,127,400 | 61.56 | 61.84 | 60.61 | 61.03 | 00:00:00 | | 2011-05-25 | 781,300 | 61.67 | 61.84 | 60.62 | 61.67 | 00:00:00 | | 2011-05-26 | 768,700 | 61.02 | 61.77 | 61.00 | 61.74 | 00:00:00 | | 2011-05-27 | 501,400 | 61.93 | 62.44 | 61.87 | 62.20 | 00:00:00 | | 2011-05-31 | 1,160,600 | 62.90 | 63.05 | 61.78 | 62.85 | 00:00:00 | | 2011-06-01 | 937,100 | 62.75 | 63.21 | 61.29 | 61.37 | 00:00:00 | | 2011-06-02 | 1,146,100 | 61.23 | 62.10 | 61.17 | 61.91 | 00:00:00 | | 2011-06-03 | 1,127,600 | 60.89 | 61.57 | 60.63 | 61.36 | 00:00:00 | | 2011-06-06 | 858,500 | 61.22 | 61.67 | 60.79 | 60.93 | 00:00:00 | | 2011-06-07 | 753,300 | 61.32 | 61.84 | 61.09 | 61.11 | 00:00:00 | | 2011-06-08 | 619,300 | 60.79 | 61.16 | 60.33 | 60.47 | 00:00:00 | | 2011-06-09 | 518,400 | 60.52 | 61.45 | 60.21 | 61.09 | 00:00:00 | | 2011-06-10 | 667,700 | 60.80 | 60.85 | 60.17 | 60.38 | 00:00:00 | | 2011-06-13 | 532,200 | 60.49 | 60.99 | 59.95 | 60.13 | 00:00:00 | | 2011-06-14 | 698,200 | 60.78 | 61.27 | 60.75 | 61.02 | 00:00:00 | | 2011-06-15 | 717,500 | 60.30 | 60.70 | 59.61 | 60.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
