|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 712,400 | 43.12 | 43.12 | 41.44 | 41.94 | 00:00:00 | | 2000-12-14 | 864,200 | 41.69 | 41.81 | 38.94 | 39.56 | 00:00:00 | | 2000-12-15 | 913,800 | 39.00 | 39.62 | 38.56 | 38.81 | 00:00:00 | | 2000-12-18 | 470,200 | 38.62 | 39.81 | 38.38 | 39.62 | 00:00:00 | | 2000-12-19 | 944,600 | 39.75 | 41.31 | 39.75 | 40.56 | 00:00:00 | | 2000-12-20 | 637,000 | 40.75 | 40.94 | 40.50 | 40.62 | 00:00:00 | | 2000-12-21 | 532,000 | 40.56 | 41.62 | 40.56 | 41.44 | 00:00:00 | | 2000-12-22 | 378,200 | 41.69 | 43.31 | 41.62 | 42.62 | 00:00:00 | | 2000-12-26 | 316,200 | 43.00 | 43.50 | 42.50 | 43.38 | 00:00:00 | | 2000-12-27 | 486,400 | 43.38 | 44.88 | 43.38 | 44.81 | 00:00:00 | | 2000-12-28 | 623,400 | 44.69 | 45.62 | 44.56 | 45.56 | 00:00:00 | | 2000-12-29 | 975,000 | 45.75 | 47.00 | 45.75 | 45.94 | 00:00:00 | | 2001-01-02 | 594,600 | 45.81 | 46.69 | 44.50 | 44.69 | 00:00:00 | | 2001-01-03 | 815,200 | 45.25 | 46.31 | 44.75 | 45.94 | 00:00:00 | | 2001-01-04 | 959,400 | 45.88 | 47.69 | 45.75 | 46.75 | 00:00:00 | | 2001-01-05 | 628,800 | 46.81 | 46.94 | 45.69 | 46.25 | 00:00:00 | | 2001-01-08 | 554,000 | 46.00 | 46.44 | 45.31 | 45.81 | 00:00:00 | | 2001-01-09 | 561,800 | 45.44 | 46.00 | 45.12 | 45.12 | 00:00:00 | | 2001-01-10 | 786,000 | 45.19 | 45.31 | 44.12 | 45.25 | 00:00:00 | | 2001-01-11 | 954,400 | 45.62 | 46.75 | 45.44 | 46.12 | 00:00:00 | | 2001-01-12 | 1,533,600 | 46.19 | 47.12 | 45.50 | 47.00 | 00:00:00 | | 2001-01-16 | 865,800 | 47.00 | 47.19 | 46.19 | 46.75 | 00:00:00 | | 2001-01-17 | 1,185,600 | 46.75 | 46.81 | 45.75 | 46.06 | 00:00:00 | | 2001-01-18 | 1,188,600 | 46.12 | 47.62 | 45.44 | 46.75 | 00:00:00 | | 2001-01-19 | 1,242,400 | 47.50 | 47.50 | 46.25 | 46.81 | 00:00:00 | | 2001-01-22 | 795,200 | 46.94 | 46.94 | 46.06 | 46.50 | 00:00:00 | | 2001-01-23 | 999,800 | 44.56 | 46.19 | 44.25 | 46.00 | 00:00:00 | | 2001-01-24 | 1,191,600 | 46.00 | 46.00 | 43.88 | 45.00 | 00:00:00 | | 2001-01-25 | 687,400 | 45.25 | 45.62 | 44.88 | 45.25 | 00:00:00 | | 2001-01-26 | 1,097,800 | 45.00 | 45.00 | 43.00 | 43.56 | 00:00:00 | | 2001-01-29 | 945,200 | 43.55 | 44.19 | 43.24 | 44.05 | 00:00:00 | | 2001-01-30 | 616,200 | 44.05 | 44.67 | 43.50 | 44.60 | 00:00:00 | | 2001-01-31 | 373,400 | 44.70 | 45.30 | 44.60 | 44.89 | 00:00:00 | | 2001-02-01 | 478,200 | 45.14 | 45.50 | 44.43 | 44.88 | 00:00:00 | | 2001-02-02 | 311,200 | 44.70 | 45.19 | 43.91 | 44.18 | 00:00:00 | | 2001-02-05 | 360,200 | 44.40 | 45.00 | 44.19 | 44.89 | 00:00:00 | | 2001-02-06 | 511,400 | 45.24 | 45.80 | 44.79 | 45.64 | 00:00:00 | | 2001-02-07 | 460,000 | 45.80 | 46.04 | 45.22 | 45.92 | 00:00:00 | | 2001-02-08 | 675,600 | 46.40 | 47.50 | 46.34 | 47.04 | 00:00:00 | | 2001-02-09 | 658,800 | 47.04 | 47.10 | 44.83 | 45.16 | 00:00:00 | | 2001-02-12 | 669,000 | 44.95 | 45.95 | 44.74 | 45.49 | 00:00:00 | | 2001-02-13 | 743,800 | 45.40 | 46.80 | 45.40 | 46.47 | 00:00:00 | | 2001-02-14 | 690,400 | 46.22 | 46.90 | 45.62 | 45.89 | 00:00:00 | | 2001-02-15 | 1,000,200 | 46.10 | 47.23 | 46.10 | 47.00 | 00:00:00 | | 2001-02-16 | 648,800 | 47.15 | 47.28 | 45.70 | 46.09 | 00:00:00 | | 2001-02-20 | 529,400 | 46.10 | 46.41 | 45.83 | 46.00 | 00:00:00 | | 2001-02-21 | 398,200 | 46.00 | 46.23 | 45.13 | 45.14 | 00:00:00 | | 2001-02-22 | 764,000 | 45.14 | 45.57 | 43.57 | 44.00 | 00:00:00 | | 2001-02-23 | 715,000 | 43.75 | 43.90 | 43.15 | 43.53 | 00:00:00 | | 2001-02-26 | 834,400 | 43.33 | 44.94 | 43.15 | 44.20 | 00:00:00 | | 2001-02-27 | 453,600 | 44.00 | 44.44 | 43.67 | 44.07 | 00:00:00 | | 2001-02-28 | 827,000 | 44.20 | 44.20 | 42.79 | 43.00 | 00:00:00 | | 2001-03-01 | 1,497,800 | 42.25 | 42.52 | 41.45 | 41.80 | 00:00:00 | | 2001-03-02 | 1,547,200 | 41.30 | 43.40 | 41.20 | 43.01 | 00:00:00 | | 2001-03-05 | 1,054,000 | 43.11 | 44.95 | 43.01 | 44.76 | 00:00:00 | | 2001-03-06 | 710,400 | 44.66 | 45.60 | 44.66 | 45.11 | 00:00:00 | | 2001-03-07 | 643,000 | 45.36 | 45.97 | 45.36 | 45.60 | 00:00:00 | | 2001-03-08 | 617,400 | 45.95 | 46.46 | 45.85 | 46.14 | 00:00:00 | | 2001-03-09 | 454,400 | 46.24 | 46.24 | 44.95 | 45.16 | 00:00:00 | | 2001-03-12 | 674,400 | 45.66 | 45.66 | 43.99 | 44.14 | 00:00:00 | | 2001-03-13 | 771,600 | 44.04 | 44.14 | 43.09 | 43.79 | 00:00:00 | | 2001-03-14 | 676,600 | 43.54 | 43.54 | 42.05 | 42.50 | 00:00:00 | | 2001-03-15 | 673,200 | 42.61 | 43.80 | 42.51 | 43.46 | 00:00:00 | | 2001-03-16 | 3,529,800 | 37.75 | 39.69 | 37.17 | 38.39 | 00:00:00 | | 2001-03-19 | 1,706,400 | 37.38 | 38.00 | 37.17 | 37.90 | 00:00:00 | | 2001-03-20 | 1,341,600 | 38.00 | 38.00 | 36.66 | 36.77 | 00:00:00 | | 2001-03-21 | 1,574,200 | 36.70 | 36.83 | 35.18 | 35.43 | 00:00:00 | | 2001-03-22 | 918,400 | 35.15 | 35.20 | 33.80 | 34.88 | 00:00:00 | | 2001-03-23 | 1,119,000 | 34.88 | 36.09 | 34.55 | 36.04 | 00:00:00 | | 2001-03-26 | 782,400 | 36.15 | 37.20 | 36.15 | 36.40 | 00:00:00 | | 2001-03-27 | 3,004,800 | 36.00 | 36.00 | 33.30 | 34.30 | 00:00:00 | | 2001-03-28 | 1,125,000 | 33.80 | 33.80 | 32.50 | 33.45 | 00:00:00 | | 2001-03-29 | 1,732,800 | 33.50 | 33.50 | 32.00 | 32.72 | 00:00:00 | | 2001-03-30 | 1,826,800 | 32.90 | 33.60 | 32.15 | 33.45 | 00:00:00 | | 2001-04-02 | 1,015,600 | 33.55 | 34.20 | 32.55 | 32.93 | 00:00:00 | | 2001-04-03 | 559,600 | 32.90 | 32.90 | 31.61 | 31.85 | 00:00:00 | | 2001-04-04 | 1,009,000 | 32.00 | 33.50 | 32.00 | 32.79 | 00:00:00 | | 2001-04-05 | 1,652,000 | 32.79 | 34.81 | 32.79 | 34.15 | 00:00:00 | | 2001-04-06 | 975,800 | 34.16 | 34.16 | 32.70 | 33.00 | 00:00:00 | | 2001-04-09 | 715,400 | 33.05 | 34.23 | 33.02 | 33.89 | 00:00:00 | | 2001-04-10 | 1,254,200 | 34.50 | 36.30 | 34.29 | 35.43 | 00:00:00 | | 2001-04-11 | 826,200 | 35.18 | 35.18 | 34.56 | 34.74 | 00:00:00 | | 2001-04-12 | 1,157,200 | 34.95 | 35.20 | 34.45 | 34.85 | 00:00:00 | | 2001-04-16 | 515,800 | 35.10 | 35.29 | 34.39 | 34.60 | 00:00:00 | | 2001-04-17 | 507,000 | 34.50 | 34.70 | 34.33 | 34.68 | 00:00:00 | | 2001-04-18 | 2,444,200 | 34.93 | 36.00 | 34.75 | 35.63 | 00:00:00 | | 2001-04-19 | 739,400 | 36.00 | 36.00 | 35.05 | 35.56 | 00:00:00 | | 2001-04-20 | 587,600 | 35.20 | 35.30 | 34.50 | 34.60 | 00:00:00 | | 2001-04-23 | 751,400 | 34.40 | 34.41 | 33.74 | 33.94 | 00:00:00 | | 2001-04-24 | 1,440,400 | 33.94 | 33.96 | 33.35 | 33.64 | 00:00:00 | | 2001-04-25 | 1,517,200 | 33.75 | 35.00 | 33.64 | 34.85 | 00:00:00 | | 2001-04-26 | 1,410,600 | 35.40 | 36.54 | 35.30 | 36.47 | 00:00:00 | | 2001-04-27 | 1,335,400 | 36.35 | 37.90 | 36.30 | 37.21 | 00:00:00 | | 2001-04-30 | 1,381,600 | 36.88 | 38.10 | 36.68 | 37.04 | 00:00:00 | | 2001-05-01 | 1,073,200 | 37.37 | 37.92 | 36.99 | 37.43 | 00:00:00 | | 2001-05-02 | 869,800 | 37.50 | 37.65 | 36.80 | 36.91 | 00:00:00 | | 2001-05-03 | 516,200 | 36.94 | 36.94 | 36.11 | 36.60 | 00:00:00 | | 2001-05-04 | 666,800 | 36.50 | 37.56 | 35.90 | 37.50 | 00:00:00 | | 2001-05-07 | 679,000 | 37.17 | 37.77 | 37.12 | 37.37 | 00:00:00 | | 2001-05-08 | 877,600 | 37.50 | 38.10 | 37.50 | 37.68 | 00:00:00 | | 2001-05-09 | 980,200 | 37.68 | 37.68 | 36.52 | 36.81 | 00:00:00 | | 2001-05-10 | 756,800 | 36.80 | 38.20 | 36.80 | 37.88 | 00:00:00 | | 2001-05-11 | 521,000 | 38.10 | 38.19 | 37.22 | 37.45 | 00:00:00 | | 2001-05-14 | 518,200 | 37.50 | 38.00 | 37.03 | 37.41 | 00:00:00 | | 2001-05-15 | 608,600 | 37.55 | 38.30 | 37.50 | 37.90 | 00:00:00 | | 2001-05-16 | 934,800 | 37.91 | 39.31 | 37.75 | 39.30 | 00:00:00 | | 2001-05-17 | 959,600 | 39.20 | 40.00 | 39.10 | 39.86 | 00:00:00 | | 2001-05-18 | 849,400 | 39.75 | 40.55 | 39.53 | 40.45 | 00:00:00 | | 2001-05-21 | 1,068,200 | 40.46 | 41.17 | 40.22 | 40.58 | 00:00:00 | | 2001-05-22 | 612,600 | 40.62 | 40.84 | 40.10 | 40.37 | 00:00:00 | | 2001-05-23 | 463,000 | 40.62 | 40.62 | 39.48 | 39.60 | 00:00:00 | | 2001-05-24 | 693,000 | 39.00 | 39.48 | 38.75 | 39.26 | 00:00:00 | | 2001-05-25 | 532,600 | 39.20 | 39.29 | 38.50 | 39.00 | 00:00:00 | | 2001-05-29 | 367,600 | 39.00 | 39.20 | 38.73 | 39.00 | 00:00:00 | | 2001-05-30 | 617,600 | 39.00 | 39.03 | 37.71 | 37.90 | 00:00:00 | | 2001-05-31 | 1,005,200 | 38.05 | 38.92 | 37.68 | 38.03 | 00:00:00 | | 2001-06-01 | 742,200 | 38.41 | 38.87 | 38.30 | 38.64 | 00:00:00 | | 2001-06-04 | 840,400 | 38.58 | 39.64 | 38.40 | 39.56 | 00:00:00 | | 2001-06-05 | 450,800 | 39.56 | 40.00 | 39.07 | 39.92 | 00:00:00 | | 2001-06-06 | 809,600 | 39.80 | 40.24 | 39.53 | 39.89 | 00:00:00 | | 2001-06-07 | 459,600 | 39.70 | 39.90 | 39.21 | 39.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
