|
 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 | | 2011-06-15 | 717,500 | 60.30 | 60.70 | 59.61 | 60.17 | 00:00:00 | | 2011-06-16 | 872,100 | 60.17 | 60.43 | 59.01 | 59.62 | 00:00:00 | | 2011-06-17 | 1,180,500 | 60.17 | 60.96 | 59.35 | 59.40 | 00:00:00 | | 2011-06-20 | 530,900 | 59.22 | 60.00 | 59.12 | 59.89 | 00:00:00 | | 2011-06-21 | 559,800 | 60.37 | 61.53 | 60.18 | 61.50 | 00:00:00 | | 2011-06-22 | 1,592,900 | 61.03 | 61.35 | 60.09 | 60.12 | 00:00:00 | | 2011-06-23 | 1,022,300 | 59.11 | 59.74 | 58.52 | 59.68 | 00:00:00 | | 2011-06-24 | 2,042,200 | 59.65 | 59.72 | 58.05 | 58.14 | 00:00:00 | | 2011-06-27 | 1,016,600 | 57.94 | 58.71 | 57.52 | 58.31 | 00:00:00 | | 2011-06-28 | 1,734,300 | 58.42 | 58.71 | 58.04 | 58.29 | 00:00:00 | | 2011-06-29 | 2,612,600 | 58.34 | 58.63 | 57.54 | 57.99 | 00:00:00 | | 2011-06-30 | 1,693,700 | 58.12 | 59.95 | 58.12 | 59.67 | 00:00:00 | | 2011-07-01 | 1,590,200 | 59.60 | 61.33 | 59.50 | 61.10 | 00:00:00 | | 2011-07-05 | 932,100 | 60.98 | 61.54 | 60.89 | 61.25 | 00:00:00 | | 2011-07-06 | 1,248,800 | 61.39 | 61.88 | 60.99 | 61.75 | 00:00:00 | | 2011-07-07 | 874,400 | 62.34 | 62.82 | 62.19 | 62.58 | 00:00:00 | | 2011-07-08 | 586,700 | 61.85 | 61.99 | 61.46 | 61.76 | 00:00:00 | | 2011-07-11 | 1,087,400 | 61.11 | 61.21 | 59.73 | 60.03 | 00:00:00 | | 2011-07-12 | 978,000 | 59.72 | 60.03 | 58.89 | 58.97 | 00:00:00 | | 2011-07-13 | 933,000 | 59.27 | 59.48 | 58.55 | 58.67 | 00:00:00 | | 2011-07-14 | 1,420,500 | 59.31 | 61.34 | 58.03 | 58.26 | 00:00:00 | | 2011-07-15 | 841,200 | 58.43 | 58.61 | 57.82 | 58.10 | 00:00:00 | | 2011-07-18 | 1,121,300 | 58.14 | 58.37 | 57.14 | 57.94 | 00:00:00 | | 2011-07-19 | 911,500 | 58.19 | 59.06 | 58.05 | 58.71 | 00:00:00 | | 2011-07-20 | 1,238,500 | 59.00 | 59.34 | 58.81 | 59.15 | 00:00:00 | | 2011-07-21 | 5,194,900 | 56.42 | 59.35 | 56.34 | 57.12 | 00:00:00 | | 2011-07-22 | 2,117,700 | 57.01 | 57.44 | 56.53 | 57.04 | 00:00:00 | | 2011-07-25 | 1,829,600 | 56.64 | 58.42 | 56.64 | 57.88 | 00:00:00 | | 2011-07-26 | 2,237,300 | 57.71 | 57.72 | 55.52 | 55.87 | 00:00:00 | | 2011-07-27 | 2,839,100 | 55.87 | 55.91 | 53.55 | 54.25 | 00:00:00 | | 2011-07-28 | 2,496,800 | 54.11 | 54.91 | 53.20 | 53.35 | 00:00:00 | | 2011-07-29 | 4,510,600 | 52.70 | 53.05 | 51.98 | 52.31 | 00:00:00 | | 2011-08-01 | 4,306,300 | 53.02 | 53.44 | 51.94 | 52.62 | 00:00:00 | | 2011-08-02 | 2,916,400 | 52.28 | 52.59 | 51.01 | 51.01 | 00:00:00 | | 2011-08-03 | 2,164,400 | 51.00 | 52.19 | 50.32 | 51.96 | 00:00:00 | | 2011-08-04 | 3,125,800 | 50.90 | 51.07 | 48.79 | 49.01 | 00:00:00 | | 2011-08-05 | 3,405,900 | 49.47 | 49.87 | 47.18 | 48.26 | 00:00:00 | | 2011-08-08 | 3,677,300 | 47.08 | 47.60 | 45.54 | 45.65 | 00:00:00 | | 2011-08-09 | 2,349,700 | 46.29 | 48.00 | 45.49 | 47.99 | 00:00:00 | | 2011-08-10 | 3,080,200 | 46.79 | 47.38 | 45.67 | 45.89 | 00:00:00 | | 2011-08-11 | 2,336,700 | 46.12 | 48.92 | 46.01 | 48.18 | 00:00:00 | | 2011-08-12 | 2,287,000 | 48.50 | 49.91 | 48.27 | 49.72 | 00:00:00 | | 2011-08-15 | 1,966,900 | 49.98 | 50.19 | 49.30 | 49.53 | 00:00:00 | | 2011-08-16 | 3,018,200 | 48.92 | 49.53 | 47.44 | 47.58 | 00:00:00 | | 2011-08-17 | 2,237,700 | 47.88 | 48.46 | 46.99 | 47.24 | 00:00:00 | | 2011-08-18 | 4,262,800 | 45.88 | 45.89 | 42.56 | 43.24 | 00:00:00 | | 2011-08-19 | 2,442,100 | 42.78 | 43.80 | 41.66 | 41.72 | 00:00:00 | | 2011-08-22 | 1,926,800 | 42.88 | 43.16 | 41.42 | 41.75 | 00:00:00 | | 2011-08-23 | 1,909,800 | 41.95 | 43.76 | 41.15 | 43.75 | 00:00:00 | | 2011-08-24 | 1,848,000 | 43.59 | 44.63 | 43.24 | 44.51 | 00:00:00 | | 2011-08-25 | 1,438,000 | 44.72 | 44.82 | 42.86 | 42.99 | 00:00:00 | | 2011-08-26 | 1,272,800 | 42.65 | 44.72 | 42.11 | 44.52 | 00:00:00 | | 2011-08-29 | 1,441,300 | 44.84 | 46.08 | 44.76 | 46.04 | 00:00:00 | | 2011-08-30 | 1,277,500 | 45.68 | 46.65 | 45.48 | 46.40 | 00:00:00 | | 2011-08-31 | 1,961,000 | 46.71 | 47.70 | 46.71 | 47.38 | 00:00:00 | | 2011-09-01 | 1,384,900 | 47.50 | 47.71 | 45.98 | 45.98 | 00:00:00 | | 2011-09-02 | 1,237,900 | 45.11 | 45.38 | 44.27 | 44.53 | 00:00:00 | | 2011-09-06 | 2,004,900 | 43.02 | 44.01 | 42.44 | 43.49 | 00:00:00 | | 2011-09-07 | 2,705,900 | 44.17 | 47.09 | 44.02 | 47.07 | 00:00:00 | | 2011-09-08 | 1,959,800 | 46.48 | 47.65 | 45.91 | 46.08 | 00:00:00 | | 2011-09-09 | 2,273,900 | 45.54 | 46.12 | 44.13 | 44.69 | 00:00:00 | | 2011-09-12 | 1,796,500 | 44.01 | 45.27 | 43.74 | 45.27 | 00:00:00 | | 2011-09-13 | 1,903,300 | 45.29 | 47.35 | 45.29 | 47.08 | 00:00:00 | | 2011-09-14 | 1,092,200 | 47.16 | 48.45 | 46.13 | 47.75 | 00:00:00 | | 2011-09-15 | 1,091,000 | 48.40 | 48.45 | 47.47 | 48.21 | 00:00:00 | | 2011-09-16 | 2,761,000 | 46.94 | 48.14 | 46.50 | 47.65 | 00:00:00 | | 2011-09-19 | 1,164,600 | 46.74 | 48.01 | 46.55 | 47.75 | 00:00:00 | | 2011-09-20 | 2,903,800 | 47.79 | 48.00 | 46.29 | 46.76 | 00:00:00 | | 2011-09-21 | 2,041,000 | 46.75 | 47.43 | 45.51 | 45.55 | 00:00:00 | | 2011-09-22 | 2,716,600 | 43.82 | 44.84 | 43.21 | 44.66 | 00:00:00 | | 2011-09-23 | 1,205,800 | 44.38 | 45.66 | 44.03 | 45.17 | 00:00:00 | | 2011-09-26 | 1,863,400 | 45.55 | 47.95 | 44.90 | 47.95 | 00:00:00 | | 2011-09-27 | 1,989,600 | 49.17 | 50.11 | 48.80 | 49.30 | 00:00:00 | | 2011-09-28 | 1,429,700 | 49.62 | 50.00 | 47.77 | 47.84 | 00:00:00 | | 2011-09-29 | 884,200 | 49.12 | 49.52 | 47.06 | 48.37 | 00:00:00 | | 2011-09-30 | 1,691,100 | 47.37 | 48.07 | 45.88 | 46.12 | 00:00:00 | | 2011-10-03 | 1,110,600 | 45.56 | 46.42 | 44.38 | 44.38 | 00:00:00 | | 2011-10-04 | 1,512,000 | 43.85 | 45.98 | 43.52 | 45.87 | 00:00:00 | | 2011-10-05 | 1,390,000 | 46.01 | 47.77 | 45.70 | 47.55 | 00:00:00 | | 2011-10-06 | 1,542,500 | 47.55 | 49.24 | 47.06 | 49.24 | 00:00:00 | | 2011-10-07 | 1,252,900 | 49.65 | 50.09 | 47.91 | 48.39 | 00:00:00 | | 2011-10-10 | 906,600 | 49.62 | 50.11 | 49.16 | 50.04 | 00:00:00 | | 2011-10-11 | 1,040,900 | 50.00 | 51.28 | 49.79 | 51.03 | 00:00:00 | | 2011-10-12 | 1,109,000 | 51.62 | 52.24 | 50.96 | 51.33 | 00:00:00 | | 2011-10-13 | 539,500 | 51.13 | 51.24 | 50.39 | 50.81 | 00:00:00 | | 2011-10-14 | 1,046,800 | 51.92 | 52.24 | 50.80 | 51.57 | 00:00:00 | | 2011-10-17 | 986,900 | 51.44 | 52.05 | 49.55 | 49.64 | 00:00:00 | | 2011-10-18 | 1,103,600 | 49.73 | 51.51 | 49.34 | 51.03 | 00:00:00 | | 2011-10-19 | 1,161,400 | 51.03 | 51.57 | 50.32 | 50.53 | 00:00:00 | | 2011-10-20 | 1,417,100 | 50.00 | 51.73 | 49.35 | 50.65 | 00:00:00 | | 2011-10-21 | 1,036,900 | 51.58 | 51.84 | 50.62 | 51.66 | 00:00:00 | | 2011-10-24 | 933,900 | 51.67 | 53.89 | 51.41 | 53.24 | 00:00:00 | | 2011-10-25 | 855,300 | 52.73 | 53.40 | 51.69 | 52.40 | 00:00:00 | | 2011-10-26 | 899,800 | 53.06 | 53.17 | 51.77 | 52.64 | 00:00:00 | | 2011-10-27 | 1,120,100 | 54.60 | 56.09 | 53.72 | 55.52 | 00:00:00 | | 2011-10-28 | 1,346,100 | 54.68 | 55.38 | 54.37 | 54.92 | 00:00:00 | | 2011-10-31 | 1,526,000 | 54.74 | 54.74 | 52.32 | 52.46 | 00:00:00 | | 2011-11-01 | 1,230,800 | 50.25 | 52.08 | 50.09 | 51.21 | 00:00:00 | | 2011-11-02 | 1,069,900 | 52.17 | 52.92 | 51.77 | 52.64 | 00:00:00 | | 2011-11-03 | 845,200 | 53.39 | 54.63 | 52.58 | 54.30 | 00:00:00 | | 2011-11-04 | 1,485,600 | 53.81 | 55.64 | 53.48 | 55.29 | 00:00:00 | | 2011-11-07 | 825,200 | 55.44 | 55.65 | 54.18 | 55.25 | 00:00:00 | | 2011-11-08 | 1,057,500 | 55.00 | 55.85 | 54.69 | 55.58 | 00:00:00 | | 2011-11-09 | 758,500 | 53.53 | 54.20 | 52.38 | 52.75 | 00:00:00 | | 2011-11-10 | 853,200 | 53.97 | 54.20 | 52.94 | 53.91 | 00:00:00 | | 2011-11-11 | 824,700 | 54.47 | 55.42 | 54.40 | 54.70 | 00:00:00 | | 2011-11-14 | 825,400 | 54.35 | 54.89 | 53.66 | 53.91 | 00:00:00 | | 2011-11-15 | 1,014,600 | 53.72 | 54.49 | 53.57 | 53.89 | 00:00:00 | | 2011-11-16 | 740,000 | 53.35 | 54.23 | 52.96 | 52.97 | 00:00:00 | | 2011-11-17 | 754,500 | 52.82 | 52.84 | 51.23 | 51.56 | 00:00:00 | | 2011-11-18 | 873,400 | 52.04 | 52.35 | 51.18 | 52.14 | 00:00:00 | | 2011-11-21 | 12,965,100 | 54.85 | 55.28 | 53.01 | 53.51 | 00:00:00 | | 2011-11-22 | 36,034,800 | 53.55 | 54.54 | 53.19 | 53.65 | 00:00:00 | | 2011-11-23 | 3,114,000 | 53.26 | 53.26 | 52.16 | 52.29 | 00:00:00 | | 2011-11-25 | 662,400 | 51.98 | 52.70 | 51.90 | 51.96 | 00:00:00 | | 2011-11-28 | 1,789,400 | 51.92 | 54.25 | 51.87 | 54.05 | 00:00:00 | | 2011-11-29 | 1,936,000 | 54.30 | 54.43 | 52.93 | 53.05 | 00:00:00 | | 2011-11-30 | 2,121,600 | 55.05 | 55.54 | 54.70 | 55.53 | 00:00:00 | | 2011-12-01 | 1,341,700 | 55.25 | 55.45 | 54.76 | 54.99 | 00:00:00 | | 2011-12-02 | 1,443,700 | 55.62 | 55.70 | 54.91 | 55.28 | 00:00:00 | | 2011-12-05 | 1,493,300 | 56.17 | 56.60 | 55.74 | 56.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
