|
 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 | | 2012-05-29 | 3,103,000 | 71.71 | 72.21 | 71.20 | 71.28 | 00:00:00 | | 2012-05-30 | 2,484,900 | 70.61 | 71.18 | 70.50 | 70.93 | 00:00:00 | | 2012-05-31 | 2,420,500 | 71.02 | 71.11 | 70.17 | 70.50 | 00:00:00 | | 2012-06-01 | 2,608,200 | 69.51 | 70.02 | 68.50 | 68.50 | 00:00:00 | | 2012-06-04 | 3,925,500 | 68.59 | 68.59 | 67.02 | 67.71 | 00:00:00 | | 2012-06-05 | 6,691,900 | 67.49 | 68.48 | 67.27 | 68.30 | 00:00:00 | | 2012-06-06 | 2,763,800 | 68.77 | 69.36 | 68.54 | 69.33 | 00:00:00 | | 2012-06-07 | 1,995,000 | 69.96 | 70.46 | 69.24 | 69.24 | 00:00:00 | | 2012-06-08 | 2,122,000 | 69.78 | 69.78 | 68.85 | 69.33 | 00:00:00 | | 2012-06-11 | 2,446,800 | 69.87 | 69.97 | 68.32 | 68.37 | 00:00:00 | | 2012-06-12 | 3,630,200 | 68.71 | 68.90 | 68.30 | 68.78 | 00:00:00 | | 2012-06-13 | 4,643,900 | 68.74 | 68.75 | 67.62 | 67.71 | 00:00:00 | | 2012-06-14 | 2,408,500 | 68.03 | 68.19 | 67.64 | 67.94 | 00:00:00 | | 2012-06-15 | 2,433,400 | 68.21 | 68.34 | 67.93 | 68.27 | 00:00:00 | | 2012-06-18 | 1,063,100 | 68.17 | 68.20 | 67.80 | 67.99 | 00:00:00 | | 2012-06-19 | 1,917,200 | 68.32 | 68.68 | 68.24 | 68.40 | 00:00:00 | | 2012-06-20 | 1,915,600 | 68.16 | 68.47 | 67.86 | 67.96 | 00:00:00 | | 2012-06-21 | 1,825,700 | 68.17 | 68.30 | 66.73 | 66.73 | 00:00:00 | | 2012-06-22 | 3,009,000 | 67.54 | 67.57 | 66.92 | 67.06 | 00:00:00 | | 2012-06-25 | 4,779,400 | 66.75 | 66.93 | 66.11 | 66.20 | 00:00:00 | | 2012-06-26 | 6,234,600 | 66.29 | 66.57 | 66.04 | 66.38 | 00:00:00 | | 2012-06-27 | 2,539,500 | 66.56 | 66.69 | 66.26 | 66.50 | 00:00:00 | | 2012-06-28 | 3,047,500 | 66.14 | 66.49 | 65.75 | 66.40 | 00:00:00 | | 2012-06-29 | 3,370,900 | 67.14 | 68.18 | 67.05 | 68.18 | 00:00:00 | | 2012-07-02 | 1,442,000 | 68.15 | 68.39 | 67.49 | 67.99 | 00:00:00 | | 2012-07-03 | 723,500 | 68.02 | 69.04 | 67.95 | 69.04 | 00:00:00 | | 2012-07-05 | 725,500 | 68.70 | 69.14 | 68.58 | 68.92 | 00:00:00 | | 2012-07-06 | 929,100 | 68.29 | 68.39 | 67.91 | 68.35 | 00:00:00 | | 2012-07-09 | 1,539,000 | 68.30 | 68.46 | 67.94 | 68.06 | 00:00:00 | | 2012-07-10 | 2,562,500 | 68.29 | 68.58 | 66.73 | 67.03 | 00:00:00 | | 2012-07-11 | 2,641,300 | 67.02 | 67.07 | 66.28 | 66.34 | 00:00:00 | | 2012-07-12 | 2,198,400 | 66.06 | 66.51 | 65.84 | 66.33 | 00:00:00 | | 2012-07-13 | 2,108,900 | 66.84 | 67.50 | 66.61 | 67.42 | 00:00:00 | | 2012-07-16 | 651,300 | 67.19 | 67.36 | 66.75 | 67.23 | 00:00:00 | | 2012-07-17 | 946,400 | 67.44 | 67.85 | 66.94 | 67.59 | 00:00:00 | | 2012-07-18 | 1,089,200 | 67.21 | 68.57 | 67.21 | 68.24 | 00:00:00 | | 2012-07-19 | 1,448,900 | 68.27 | 68.92 | 68.16 | 68.60 | 00:00:00 | | 2012-07-20 | 1,813,000 | 68.30 | 68.61 | 67.99 | 68.19 | 00:00:00 | | 2012-07-23 | 1,199,500 | 67.50 | 70.22 | 67.50 | 69.36 | 00:00:00 | | 2012-07-24 | 2,052,300 | 69.39 | 69.72 | 69.20 | 69.63 | 00:00:00 | | 2012-07-25 | 1,683,200 | 70.20 | 70.67 | 69.90 | 70.54 | 00:00:00 | | 2012-07-26 | 1,740,300 | 71.23 | 71.62 | 70.94 | 71.39 | 00:00:00 | | 2012-07-27 | 2,128,500 | 71.58 | 72.33 | 71.53 | 72.09 | 00:00:00 | | 2012-07-30 | 1,598,000 | 71.90 | 72.09 | 71.81 | 71.95 | 00:00:00 | | 2012-07-31 | 1,896,000 | 71.81 | 72.04 | 71.79 | 71.88 | 00:00:00 | | 2012-08-01 | 1,871,600 | 72.12 | 72.17 | 71.65 | 71.80 | 00:00:00 | | 2012-08-02 | 1,900,600 | 71.45 | 71.78 | 71.10 | 71.63 | 00:00:00 | | 2012-08-03 | 2,338,100 | 72.14 | 72.71 | 72.07 | 72.49 | 00:00:00 | | 2012-08-06 | 931,800 | 72.70 | 72.98 | 72.49 | 72.58 | 00:00:00 | | 2012-08-07 | 1,680,200 | 72.87 | 73.20 | 72.79 | 72.85 | 00:00:00 | | 2012-08-08 | 2,234,200 | 72.58 | 73.45 | 72.50 | 73.45 | 00:00:00 | | 2012-08-09 | 726,800 | 73.47 | 73.67 | 73.29 | 73.52 | 00:00:00 | | 2012-08-10 | 1,025,100 | 73.25 | 74.08 | 73.24 | 74.08 | 00:00:00 | | 2012-08-13 | 1,653,800 | 73.82 | 74.09 | 73.54 | 73.93 | 00:00:00 | | 2012-08-14 | 1,088,000 | 74.00 | 74.05 | 73.41 | 73.84 | 00:00:00 | | 2012-08-15 | 807,200 | 73.59 | 73.89 | 73.51 | 73.89 | 00:00:00 | | 2012-08-16 | 757,600 | 73.72 | 74.25 | 73.64 | 74.09 | 00:00:00 | | 2012-08-17 | 952,300 | 74.11 | 74.41 | 74.04 | 74.31 | 00:00:00 | | 2012-08-20 | 1,210,600 | 74.03 | 74.30 | 73.80 | 74.18 | 00:00:00 | | 2012-08-21 | 857,400 | 74.42 | 74.70 | 73.75 | 73.89 | 00:00:00 | | 2012-08-22 | 1,002,500 | 73.46 | 74.13 | 73.46 | 74.03 | 00:00:00 | | 2012-08-23 | 1,640,800 | 73.90 | 74.33 | 73.77 | 73.98 | 00:00:00 | | 2012-08-24 | 1,520,700 | 73.82 | 74.69 | 73.65 | 74.57 | 00:00:00 | | 2012-08-27 | 537,400 | 74.60 | 74.65 | 74.19 | 74.35 | 00:00:00 | | 2012-08-28 | 595,000 | 74.26 | 74.30 | 73.87 | 73.98 | 00:00:00 | | 2012-08-29 | 989,400 | 73.22 | 74.22 | 73.22 | 73.51 | 00:00:00 | | 2012-08-30 | 490,800 | 73.12 | 73.37 | 72.78 | 72.91 | 00:00:00 | | 2012-08-31 | 558,600 | 73.29 | 73.44 | 72.93 | 73.15 | 00:00:00 | | 2012-09-04 | 2,600,700 | 73.15 | 73.26 | 71.86 | 72.74 | 00:00:00 | | 2012-09-05 | 800,500 | 72.89 | 72.89 | 72.37 | 72.59 | 00:00:00 | | 2012-09-06 | 1,316,900 | 73.00 | 74.59 | 72.84 | 74.24 | 00:00:00 | | 2012-09-07 | 1,470,500 | 74.61 | 75.81 | 74.53 | 75.23 | 00:00:00 | | 2012-09-10 | 706,200 | 74.88 | 75.27 | 74.88 | 75.01 | 00:00:00 | | 2012-09-11 | 841,300 | 75.09 | 75.59 | 74.74 | 75.38 | 00:00:00 | | 2012-09-12 | 1,599,800 | 75.35 | 75.67 | 75.25 | 75.43 | 00:00:00 | | 2012-09-13 | 2,994,100 | 75.38 | 75.59 | 74.74 | 75.49 | 00:00:00 | | 2012-09-14 | 4,921,600 | 75.78 | 75.90 | 74.61 | 74.94 | 00:00:00 | | 2012-09-17 | 1,666,100 | 74.65 | 75.06 | 74.60 | 75.04 | 00:00:00 | | 2012-09-18 | 1,220,400 | 75.03 | 75.53 | 74.91 | 75.45 | 00:00:00 | | 2012-09-19 | 1,150,500 | 75.58 | 76.55 | 75.13 | 75.99 | 00:00:00 | | 2012-09-20 | 872,600 | 75.56 | 75.73 | 75.09 | 75.58 | 00:00:00 | | 2012-09-21 | 1,223,900 | 75.89 | 75.98 | 75.33 | 75.60 | 00:00:00 | | 2012-09-24 | 1,111,800 | 75.14 | 75.61 | 75.11 | 75.32 | 00:00:00 | | 2012-09-25 | 1,005,900 | 75.45 | 75.61 | 74.16 | 74.16 | 00:00:00 | | 2012-09-26 | 971,800 | 74.21 | 74.59 | 73.87 | 74.22 | 00:00:00 | | 2012-09-27 | 609,600 | 74.47 | 74.98 | 74.39 | 74.91 | 00:00:00 | | 2012-09-28 | 918,600 | 74.51 | 75.11 | 74.35 | 75.06 | 00:00:00 | | 2012-10-01 | 1,338,800 | 74.93 | 75.62 | 74.79 | 74.94 | 00:00:00 | | 2012-10-02 | 826,000 | 75.05 | 75.19 | 74.36 | 74.60 | 00:00:00 | | 2012-10-03 | 1,876,500 | 74.90 | 74.98 | 74.33 | 74.54 | 00:00:00 | | 2012-10-04 | 1,259,600 | 74.75 | 75.01 | 74.50 | 74.89 | 00:00:00 | | 2012-10-05 | 827,900 | 75.26 | 75.68 | 75.06 | 75.36 | 00:00:00 | | 2012-10-08 | 954,800 | 75.05 | 75.19 | 74.70 | 74.95 | 00:00:00 | | 2012-10-09 | 1,023,900 | 75.02 | 75.03 | 74.50 | 74.52 | 00:00:00 | | 2012-10-10 | 688,600 | 74.09 | 74.38 | 73.33 | 73.46 | 00:00:00 | | 2012-10-11 | 1,363,700 | 73.86 | 73.95 | 73.16 | 73.23 | 00:00:00 | | 2012-10-12 | 1,864,600 | 73.30 | 74.00 | 73.19 | 73.59 | 00:00:00 | | 2012-10-15 | 1,942,800 | 73.83 | 73.83 | 73.11 | 73.72 | 00:00:00 | | 2012-10-16 | 1,063,200 | 74.05 | 74.36 | 73.86 | 74.28 | 00:00:00 | | 2012-10-17 | 768,800 | 74.55 | 74.97 | 74.20 | 74.95 | 00:00:00 | | 2012-10-18 | 878,100 | 74.90 | 74.90 | 74.33 | 74.73 | 00:00:00 | | 2012-10-19 | 1,558,400 | 74.70 | 74.70 | 73.77 | 74.20 | 00:00:00 | | 2012-10-22 | 1,858,700 | 74.46 | 75.03 | 74.10 | 74.32 | 00:00:00 | | 2012-10-23 | 2,200,400 | 73.82 | 74.08 | 73.33 | 73.76 | 00:00:00 | | 2012-10-24 | 644,100 | 74.12 | 74.31 | 73.36 | 73.46 | 00:00:00 | | 2012-10-25 | 1,212,400 | 73.91 | 74.35 | 73.23 | 73.81 | 00:00:00 | | 2012-10-26 | 1,459,400 | 73.65 | 73.90 | 73.15 | 73.43 | 00:00:00 | | 2012-10-31 | 4,164,800 | 73.27 | 75.67 | 73.23 | 74.94 | 00:00:00 | | 2012-11-01 | 1,856,700 | 75.26 | 76.96 | 74.85 | 76.80 | 00:00:00 | | 2012-11-02 | 1,977,400 | 77.09 | 77.35 | 76.38 | 76.49 | 00:00:00 | | 2012-11-05 | 1,374,400 | 76.80 | 77.59 | 75.90 | 77.54 | 00:00:00 | | 2012-11-06 | 1,397,800 | 77.58 | 77.82 | 77.43 | 77.53 | 00:00:00 | | 2012-11-07 | 2,026,900 | 76.80 | 77.24 | 76.29 | 76.82 | 00:00:00 | | 2012-11-08 | 2,227,600 | 76.64 | 76.82 | 76.09 | 76.16 | 00:00:00 | | 2012-11-09 | 1,553,300 | 76.02 | 76.92 | 75.70 | 76.37 | 00:00:00 | | 2012-11-12 | 572,100 | 76.80 | 77.48 | 75.81 | 76.72 | 00:00:00 | | 2012-11-13 | 1,078,400 | 76.05 | 77.02 | 75.90 | 76.73 | 00:00:00 | | 2012-11-14 | 951,300 | 76.76 | 76.85 | 75.77 | 75.88 | 00:00:00 | | 2012-11-15 | 1,395,500 | 75.82 | 76.34 | 75.48 | 75.75 | 00:00:00 | | 2012-11-16 | 1,786,300 | 75.84 | 76.45 | 75.72 | 76.25 | 00:00:00 | | 2012-11-19 | 999,800 | 76.57 | 77.36 | 76.40 | 77.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
