|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 459,600 | 39.70 | 39.90 | 39.21 | 39.54 | 00:00:00 | | 2001-06-08 | 995,400 | 39.50 | 39.50 | 38.00 | 38.01 | 00:00:00 | | 2001-06-11 | 560,200 | 38.15 | 38.19 | 37.60 | 37.93 | 00:00:00 | | 2001-06-12 | 644,000 | 37.94 | 38.65 | 37.85 | 38.41 | 00:00:00 | | 2001-06-13 | 690,600 | 38.80 | 39.23 | 38.45 | 38.95 | 00:00:00 | | 2001-06-14 | 688,400 | 39.00 | 39.00 | 38.18 | 38.21 | 00:00:00 | | 2001-06-15 | 655,000 | 38.10 | 38.59 | 37.77 | 38.31 | 00:00:00 | | 2001-06-18 | 602,400 | 38.15 | 38.40 | 38.01 | 38.26 | 00:00:00 | | 2001-06-19 | 437,000 | 38.75 | 38.75 | 38.20 | 38.38 | 00:00:00 | | 2001-06-20 | 872,000 | 38.43 | 39.50 | 38.39 | 39.31 | 00:00:00 | | 2001-06-21 | 1,137,400 | 39.31 | 40.70 | 39.31 | 39.88 | 00:00:00 | | 2001-06-22 | 732,000 | 40.25 | 40.28 | 39.60 | 39.85 | 00:00:00 | | 2001-06-25 | 764,000 | 40.25 | 40.45 | 38.82 | 39.00 | 00:00:00 | | 2001-06-26 | 1,135,400 | 38.40 | 39.21 | 38.15 | 38.85 | 00:00:00 | | 2001-06-27 | 1,186,200 | 38.15 | 39.60 | 38.15 | 38.86 | 00:00:00 | | 2001-06-28 | 1,014,800 | 39.00 | 39.25 | 38.85 | 39.17 | 00:00:00 | | 2001-06-29 | 1,006,600 | 39.35 | 39.75 | 38.85 | 39.59 | 00:00:00 | | 2001-07-02 | 819,400 | 39.50 | 40.82 | 39.35 | 40.49 | 00:00:00 | | 2001-07-03 | 352,000 | 40.74 | 40.79 | 40.40 | 40.76 | 00:00:00 | | 2001-07-05 | 500,000 | 40.55 | 40.72 | 40.35 | 40.57 | 00:00:00 | | 2001-07-06 | 403,600 | 40.50 | 40.52 | 39.20 | 39.55 | 00:00:00 | | 2001-07-09 | 966,200 | 39.30 | 39.90 | 39.13 | 39.21 | 00:00:00 | | 2001-07-10 | 530,600 | 39.21 | 39.42 | 38.81 | 38.82 | 00:00:00 | | 2001-07-11 | 1,087,600 | 38.35 | 38.45 | 37.30 | 37.75 | 00:00:00 | | 2001-07-12 | 570,000 | 37.60 | 39.39 | 37.50 | 39.34 | 00:00:00 | | 2001-07-13 | 421,800 | 39.36 | 40.05 | 38.70 | 39.90 | 00:00:00 | | 2001-07-16 | 504,600 | 39.95 | 40.05 | 39.23 | 39.65 | 00:00:00 | | 2001-07-17 | 551,800 | 39.70 | 40.56 | 39.70 | 40.46 | 00:00:00 | | 2001-07-18 | 584,800 | 40.46 | 40.60 | 39.84 | 40.07 | 00:00:00 | | 2001-07-19 | 539,200 | 40.28 | 40.86 | 40.28 | 40.62 | 00:00:00 | | 2001-07-20 | 317,800 | 40.60 | 40.75 | 40.25 | 40.60 | 00:00:00 | | 2001-07-23 | 398,200 | 40.75 | 40.75 | 39.55 | 39.58 | 00:00:00 | | 2001-07-24 | 423,400 | 39.58 | 39.77 | 38.54 | 38.74 | 00:00:00 | | 2001-07-25 | 387,400 | 38.85 | 39.29 | 38.50 | 39.24 | 00:00:00 | | 2001-07-26 | 521,800 | 39.49 | 39.95 | 38.66 | 39.84 | 00:00:00 | | 2001-07-27 | 389,800 | 39.84 | 40.53 | 39.80 | 40.50 | 00:00:00 | | 2001-07-30 | 538,200 | 40.52 | 40.78 | 39.91 | 40.70 | 00:00:00 | | 2001-07-31 | 1,154,200 | 40.60 | 42.40 | 40.60 | 41.51 | 00:00:00 | | 2001-08-01 | 17,260,400 | 51.50 | 53.45 | 51.41 | 52.90 | 00:00:00 | | 2001-08-02 | 12,062,200 | 53.50 | 54.98 | 53.42 | 54.52 | 00:00:00 | | 2001-08-03 | 5,600,600 | 54.40 | 54.65 | 53.50 | 54.65 | 00:00:00 | | 2001-08-06 | 7,737,400 | 54.65 | 54.91 | 54.25 | 54.25 | 00:00:00 | | 2001-08-07 | 7,373,800 | 54.00 | 54.25 | 53.84 | 53.99 | 00:00:00 | | 2001-08-08 | 37,696,600 | 60.00 | 60.45 | 59.75 | 60.25 | 00:00:00 | | 2001-08-09 | 22,395,600 | 60.00 | 60.00 | 58.19 | 58.19 | 00:00:00 | | 2001-08-10 | 10,094,800 | 57.60 | 58.30 | 56.60 | 57.78 | 00:00:00 | | 2001-08-13 | 4,732,800 | 57.80 | 57.90 | 57.61 | 57.79 | 00:00:00 | | 2001-08-14 | 4,515,200 | 57.79 | 57.79 | 57.30 | 57.75 | 00:00:00 | | 2001-08-15 | 4,400,200 | 57.60 | 57.60 | 57.25 | 57.46 | 00:00:00 | | 2001-08-16 | 4,805,600 | 57.40 | 57.40 | 57.00 | 57.20 | 00:00:00 | | 2001-08-17 | 4,983,400 | 57.05 | 57.11 | 56.33 | 56.48 | 00:00:00 | | 2001-08-20 | 3,026,200 | 56.35 | 56.75 | 56.10 | 56.51 | 00:00:00 | | 2001-08-21 | 4,926,600 | 56.47 | 56.70 | 56.33 | 56.55 | 00:00:00 | | 2001-08-22 | 2,939,200 | 56.45 | 56.60 | 56.20 | 56.45 | 00:00:00 | | 2001-08-23 | 1,513,400 | 56.40 | 56.70 | 56.40 | 56.57 | 00:00:00 | | 2001-08-24 | 3,893,800 | 56.60 | 57.45 | 56.51 | 57.02 | 00:00:00 | | 2001-08-27 | 2,359,600 | 56.92 | 57.65 | 56.90 | 57.35 | 00:00:00 | | 2001-08-28 | 641,800 | 57.36 | 57.65 | 56.94 | 57.15 | 00:00:00 | | 2001-08-29 | 846,000 | 57.16 | 57.20 | 56.65 | 56.96 | 00:00:00 | | 2001-08-30 | 2,006,400 | 56.96 | 57.50 | 56.05 | 56.15 | 00:00:00 | | 2001-08-31 | 1,780,800 | 56.00 | 56.24 | 55.60 | 56.15 | 00:00:00 | | 2001-09-04 | 1,109,600 | 56.16 | 56.99 | 55.79 | 56.17 | 00:00:00 | | 2001-09-05 | 1,576,200 | 56.17 | 56.40 | 55.55 | 56.31 | 00:00:00 | | 2001-09-06 | 869,000 | 56.34 | 56.36 | 55.50 | 55.75 | 00:00:00 | | 2001-09-07 | 2,616,800 | 55.70 | 55.70 | 54.00 | 54.55 | 00:00:00 | | 2001-09-10 | 4,508,200 | 54.55 | 54.65 | 53.25 | 54.12 | 00:00:00 | | 2001-09-17 | 14,953,400 | 47.50 | 48.10 | 41.15 | 43.66 | 00:00:00 | | 2001-09-18 | 7,582,600 | 43.50 | 43.70 | 41.30 | 41.60 | 00:00:00 | | 2001-09-19 | 9,560,400 | 41.70 | 42.20 | 37.35 | 40.30 | 00:00:00 | | 2001-09-20 | 8,861,600 | 38.50 | 39.40 | 36.75 | 36.75 | 00:00:00 | | 2001-09-21 | 8,425,800 | 34.00 | 36.80 | 33.60 | 35.50 | 00:00:00 | | 2001-09-24 | 5,812,400 | 36.50 | 39.40 | 36.50 | 38.70 | 00:00:00 | | 2001-09-25 | 4,119,400 | 38.71 | 39.62 | 37.40 | 39.60 | 00:00:00 | | 2001-09-26 | 5,885,000 | 41.80 | 42.09 | 39.85 | 40.18 | 00:00:00 | | 2001-09-27 | 1,579,800 | 40.30 | 40.55 | 39.81 | 40.50 | 00:00:00 | | 2001-09-28 | 2,115,200 | 40.40 | 41.97 | 40.39 | 41.47 | 00:00:00 | | 2001-10-01 | 2,967,400 | 39.90 | 40.53 | 39.50 | 40.53 | 00:00:00 | | 2001-10-02 | 2,168,600 | 40.75 | 41.65 | 40.20 | 41.43 | 00:00:00 | | 2001-10-03 | 2,439,000 | 41.53 | 43.40 | 41.15 | 42.81 | 00:00:00 | | 2001-10-04 | 2,001,000 | 43.30 | 44.20 | 42.91 | 43.49 | 00:00:00 | | 2001-10-05 | 1,850,600 | 43.40 | 43.40 | 41.81 | 42.65 | 00:00:00 | | 2001-10-08 | 2,523,000 | 42.65 | 42.70 | 41.48 | 42.27 | 00:00:00 | | 2001-10-09 | 941,600 | 42.27 | 42.95 | 41.90 | 42.91 | 00:00:00 | | 2001-10-10 | 748,800 | 42.75 | 44.58 | 42.55 | 44.43 | 00:00:00 | | 2001-10-11 | 2,869,800 | 44.30 | 45.57 | 44.20 | 45.45 | 00:00:00 | | 2001-10-12 | 3,248,200 | 45.00 | 45.35 | 43.43 | 44.16 | 00:00:00 | | 2001-10-15 | 4,812,400 | 44.16 | 44.20 | 41.65 | 41.80 | 00:00:00 | | 2001-10-16 | 21,838,000 | 41.80 | 41.90 | 36.80 | 37.45 | 00:00:00 | | 2001-10-17 | 14,067,600 | 39.25 | 39.25 | 36.96 | 38.06 | 00:00:00 | | 2001-10-18 | 13,314,600 | 37.81 | 37.82 | 34.70 | 37.08 | 00:00:00 | | 2001-10-19 | 7,308,000 | 36.90 | 37.24 | 35.50 | 36.00 | 00:00:00 | | 2001-10-22 | 5,280,000 | 36.10 | 37.74 | 35.80 | 37.61 | 00:00:00 | | 2001-10-23 | 6,210,800 | 35.15 | 37.25 | 34.56 | 36.80 | 00:00:00 | | 2001-10-24 | 2,577,000 | 36.99 | 37.40 | 36.81 | 37.10 | 00:00:00 | | 2001-10-25 | 3,103,600 | 36.90 | 39.10 | 36.51 | 38.80 | 00:00:00 | | 2001-10-26 | 2,044,800 | 38.60 | 39.35 | 37.67 | 38.80 | 00:00:00 | | 2001-10-29 | 2,129,200 | 38.90 | 38.90 | 37.40 | 38.45 | 00:00:00 | | 2001-10-30 | 3,217,400 | 38.46 | 39.35 | 37.11 | 38.97 | 00:00:00 | | 2001-10-31 | 3,167,000 | 39.00 | 39.34 | 38.40 | 38.70 | 00:00:00 | | 2001-11-01 | 1,973,000 | 38.60 | 38.61 | 37.70 | 38.18 | 00:00:00 | | 2001-11-02 | 2,829,800 | 38.25 | 38.40 | 37.50 | 38.09 | 00:00:00 | | 2001-11-05 | 2,334,400 | 38.00 | 38.44 | 37.95 | 38.09 | 00:00:00 | | 2001-11-06 | 1,129,200 | 38.15 | 39.45 | 38.03 | 39.25 | 00:00:00 | | 2001-11-07 | 2,220,000 | 39.15 | 40.90 | 39.15 | 40.00 | 00:00:00 | | 2001-11-08 | 1,047,600 | 40.01 | 40.35 | 38.75 | 39.00 | 00:00:00 | | 2001-11-09 | 840,400 | 39.05 | 39.30 | 38.19 | 38.61 | 00:00:00 | | 2001-11-12 | 878,600 | 38.61 | 38.61 | 37.50 | 38.38 | 00:00:00 | | 2001-11-13 | 1,530,200 | 38.63 | 39.59 | 38.61 | 38.95 | 00:00:00 | | 2001-11-14 | 2,779,200 | 39.00 | 39.14 | 37.77 | 38.25 | 00:00:00 | | 2001-11-15 | 2,618,400 | 38.25 | 39.20 | 37.80 | 39.20 | 00:00:00 | | 2001-11-16 | 1,916,200 | 39.30 | 39.85 | 38.40 | 38.61 | 00:00:00 | | 2001-11-19 | 1,559,000 | 38.60 | 39.25 | 38.60 | 38.95 | 00:00:00 | | 2001-11-20 | 1,450,600 | 38.85 | 40.00 | 38.85 | 39.40 | 00:00:00 | | 2001-11-21 | 492,400 | 39.40 | 39.72 | 38.85 | 39.35 | 00:00:00 | | 2001-11-23 | 353,600 | 39.25 | 39.76 | 39.20 | 39.45 | 00:00:00 | | 2001-11-26 | 827,600 | 39.46 | 40.40 | 39.00 | 40.26 | 00:00:00 | | 2001-11-27 | 688,000 | 40.20 | 40.89 | 39.81 | 40.62 | 00:00:00 | | 2001-11-28 | 1,661,200 | 40.55 | 41.10 | 39.90 | 39.91 | 00:00:00 | | 2001-11-29 | 3,120,400 | 39.75 | 40.60 | 39.35 | 40.50 | 00:00:00 | | 2001-11-30 | 1,647,200 | 40.50 | 40.85 | 40.15 | 40.85 | 00:00:00 | | 2001-12-03 | 775,000 | 40.70 | 40.89 | 40.35 | 40.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
