|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 775,000 | 40.70 | 40.89 | 40.35 | 40.75 | 00:00:00 | | 2001-12-04 | 1,445,000 | 40.75 | 41.70 | 40.75 | 41.51 | 00:00:00 | | 2001-12-05 | 1,033,600 | 41.50 | 42.61 | 41.50 | 42.21 | 00:00:00 | | 2001-12-06 | 1,825,800 | 42.35 | 42.45 | 41.08 | 42.00 | 00:00:00 | | 2001-12-07 | 9,405,200 | 41.25 | 41.26 | 35.25 | 35.75 | 00:00:00 | | 2001-12-10 | 5,007,000 | 36.25 | 37.16 | 35.00 | 36.83 | 00:00:00 | | 2001-12-11 | 5,185,400 | 37.08 | 37.40 | 36.65 | 37.00 | 00:00:00 | | 2001-12-12 | 3,739,200 | 36.90 | 37.60 | 36.80 | 36.95 | 00:00:00 | | 2001-12-13 | 2,611,000 | 37.00 | 37.06 | 36.73 | 36.80 | 00:00:00 | | 2001-12-14 | 4,336,200 | 36.00 | 36.00 | 34.50 | 34.70 | 00:00:00 | | 2001-12-17 | 1,399,600 | 35.10 | 35.60 | 35.02 | 35.50 | 00:00:00 | | 2001-12-18 | 807,000 | 35.80 | 36.19 | 35.71 | 36.00 | 00:00:00 | | 2001-12-19 | 1,113,400 | 36.00 | 36.10 | 35.55 | 35.75 | 00:00:00 | | 2001-12-20 | 1,595,200 | 35.75 | 35.85 | 35.15 | 35.47 | 00:00:00 | | 2001-12-21 | 2,785,800 | 35.72 | 35.72 | 34.75 | 35.00 | 00:00:00 | | 2001-12-24 | 1,305,000 | 35.25 | 35.30 | 34.70 | 35.05 | 00:00:00 | | 2001-12-26 | 1,896,800 | 35.05 | 35.09 | 34.85 | 34.95 | 00:00:00 | | 2001-12-27 | 1,596,400 | 35.02 | 35.90 | 35.02 | 35.70 | 00:00:00 | | 2001-12-28 | 1,036,600 | 35.70 | 35.86 | 35.30 | 35.62 | 00:00:00 | | 2001-12-31 | 1,096,000 | 35.70 | 35.93 | 34.53 | 34.92 | 00:00:00 | | 2002-01-02 | 1,455,800 | 35.00 | 35.80 | 34.88 | 35.60 | 00:00:00 | | 2002-01-03 | 4,824,600 | 35.50 | 35.63 | 32.07 | 34.15 | 00:00:00 | | 2002-01-04 | 4,065,000 | 34.35 | 34.35 | 32.30 | 33.45 | 00:00:00 | | 2002-01-07 | 1,363,200 | 34.25 | 34.41 | 33.45 | 33.69 | 00:00:00 | | 2002-01-08 | 2,103,200 | 33.70 | 33.75 | 32.31 | 33.30 | 00:00:00 | | 2002-01-09 | 2,944,200 | 33.30 | 34.60 | 33.03 | 34.04 | 00:00:00 | | 2002-01-10 | 3,934,800 | 34.19 | 34.55 | 33.45 | 34.10 | 00:00:00 | | 2002-01-11 | 2,207,800 | 34.35 | 34.80 | 34.30 | 34.50 | 00:00:00 | | 2002-01-14 | 2,636,200 | 34.46 | 34.46 | 32.66 | 32.75 | 00:00:00 | | 2002-01-15 | 3,006,000 | 33.00 | 33.00 | 30.73 | 31.18 | 00:00:00 | | 2002-01-16 | 3,372,200 | 31.00 | 31.45 | 30.20 | 31.00 | 00:00:00 | | 2002-01-17 | 3,503,800 | 31.50 | 31.65 | 30.85 | 31.65 | 00:00:00 | | 2002-01-18 | 1,607,200 | 31.50 | 31.55 | 30.40 | 30.43 | 00:00:00 | | 2002-01-22 | 1,786,200 | 31.00 | 31.50 | 30.63 | 30.75 | 00:00:00 | | 2002-01-23 | 885,600 | 30.75 | 31.00 | 30.35 | 30.75 | 00:00:00 | | 2002-01-24 | 7,213,400 | 31.90 | 36.10 | 31.77 | 34.49 | 00:00:00 | | 2002-01-25 | 5,863,800 | 34.50 | 36.25 | 34.50 | 35.80 | 00:00:00 | | 2002-01-28 | 2,568,800 | 36.00 | 36.48 | 35.64 | 36.10 | 00:00:00 | | 2002-01-29 | 2,353,000 | 36.10 | 37.00 | 35.40 | 35.62 | 00:00:00 | | 2002-01-30 | 2,172,400 | 34.90 | 35.62 | 33.67 | 35.60 | 00:00:00 | | 2002-01-31 | 1,752,000 | 35.55 | 36.50 | 35.05 | 36.40 | 00:00:00 | | 2002-02-01 | 11,862 | 18.18 | 18.18 | 17.93 | 18.03 | 00:00:00 | | 2002-02-04 | 1,851,800 | 36.00 | 36.10 | 35.35 | 35.50 | 00:00:00 | | 2002-02-05 | 1,769,400 | 35.00 | 35.10 | 34.41 | 34.95 | 00:00:00 | | 2002-02-06 | 1,198,800 | 34.85 | 35.04 | 34.50 | 34.50 | 00:00:00 | | 2002-02-07 | 986,400 | 34.20 | 34.70 | 34.05 | 34.21 | 00:00:00 | | 2002-02-08 | 3,695,200 | 34.00 | 35.25 | 33.20 | 34.95 | 00:00:00 | | 2002-02-11 | 2,591,400 | 35.45 | 35.69 | 34.55 | 35.23 | 00:00:00 | | 2002-02-12 | 1,274,800 | 35.20 | 35.20 | 34.65 | 34.84 | 00:00:00 | | 2002-02-13 | 5,744,600 | 33.50 | 35.35 | 33.50 | 34.27 | 00:00:00 | | 2002-02-14 | 2,875,400 | 34.40 | 34.40 | 33.35 | 34.00 | 00:00:00 | | 2002-02-15 | 2,308,000 | 35.00 | 35.25 | 34.34 | 34.40 | 00:00:00 | | 2002-02-19 | 1,532,000 | 34.35 | 34.44 | 33.42 | 33.85 | 00:00:00 | | 2002-02-20 | 1,043,200 | 33.95 | 34.05 | 33.58 | 33.86 | 00:00:00 | | 2002-02-21 | 2,157,200 | 34.00 | 34.25 | 33.40 | 33.48 | 00:00:00 | | 2002-02-22 | 991,800 | 33.48 | 34.05 | 33.25 | 34.05 | 00:00:00 | | 2002-02-25 | 1,682,200 | 34.15 | 34.25 | 33.65 | 33.65 | 00:00:00 | | 2002-02-26 | 1,945,400 | 33.80 | 34.50 | 33.56 | 34.40 | 00:00:00 | | 2002-02-27 | 3,522,600 | 34.40 | 34.89 | 33.95 | 34.59 | 00:00:00 | | 2002-02-28 | 2,797,600 | 34.85 | 35.63 | 34.78 | 35.35 | 00:00:00 | | 2002-03-01 | 1,013,800 | 35.35 | 35.89 | 35.28 | 35.40 | 00:00:00 | | 2002-03-04 | 5,777,000 | 36.25 | 39.20 | 36.03 | 39.20 | 00:00:00 | | 2002-03-05 | 10,246,000 | 38.85 | 40.90 | 38.85 | 40.41 | 00:00:00 | | 2002-03-06 | 6,153,400 | 41.25 | 41.25 | 40.15 | 40.67 | 00:00:00 | | 2002-03-07 | 2,360,200 | 40.69 | 41.25 | 40.35 | 40.75 | 00:00:00 | | 2002-03-08 | 1,829,400 | 40.90 | 41.16 | 40.66 | 40.88 | 00:00:00 | | 2002-03-11 | 1,121,600 | 40.88 | 41.20 | 40.75 | 41.01 | 00:00:00 | | 2002-03-12 | 893,600 | 40.96 | 40.96 | 39.82 | 40.45 | 00:00:00 | | 2002-03-13 | 1,817,200 | 40.46 | 40.50 | 40.15 | 40.50 | 00:00:00 | | 2002-03-14 | 1,694,600 | 40.50 | 40.70 | 39.95 | 40.53 | 00:00:00 | | 2002-03-15 | 1,359,200 | 40.51 | 40.85 | 40.35 | 40.74 | 00:00:00 | | 2002-03-18 | 2,343,800 | 40.74 | 42.55 | 40.74 | 41.60 | 00:00:00 | | 2002-03-19 | 1,042,800 | 41.70 | 41.86 | 40.91 | 41.30 | 00:00:00 | | 2002-03-20 | 466,000 | 41.30 | 41.65 | 41.12 | 41.46 | 00:00:00 | | 2002-03-21 | 1,724,000 | 41.38 | 41.62 | 41.07 | 41.51 | 00:00:00 | | 2002-03-22 | 2,079,800 | 41.30 | 41.54 | 41.20 | 41.31 | 00:00:00 | | 2002-03-25 | 1,343,000 | 41.40 | 41.60 | 41.25 | 41.40 | 00:00:00 | | 2002-03-26 | 2,911,200 | 41.40 | 41.50 | 41.20 | 41.35 | 00:00:00 | | 2002-03-27 | 1,325,200 | 41.30 | 41.80 | 41.27 | 41.50 | 00:00:00 | | 2002-03-28 | 780,800 | 41.60 | 41.97 | 41.45 | 41.95 | 00:00:00 | | 2002-04-01 | 1,183,000 | 41.95 | 41.95 | 41.02 | 41.41 | 00:00:00 | | 2002-04-02 | 481,600 | 41.41 | 41.73 | 41.40 | 41.63 | 00:00:00 | | 2002-04-03 | 914,000 | 41.63 | 41.69 | 40.52 | 41.10 | 00:00:00 | | 2002-04-04 | 889,600 | 41.05 | 41.63 | 40.71 | 40.90 | 00:00:00 | | 2002-04-05 | 823,800 | 40.90 | 41.51 | 40.65 | 41.40 | 00:00:00 | | 2002-04-08 | 630,800 | 41.25 | 42.46 | 41.15 | 42.45 | 00:00:00 | | 2002-04-09 | 10,923,600 | 43.25 | 46.27 | 42.72 | 44.90 | 00:00:00 | | 2002-04-10 | 3,505,000 | 44.70 | 46.13 | 44.00 | 45.97 | 00:00:00 | | 2002-04-11 | 2,471,600 | 45.72 | 47.01 | 45.45 | 45.70 | 00:00:00 | | 2002-04-12 | 4,018,600 | 45.69 | 45.69 | 43.59 | 43.71 | 00:00:00 | | 2002-04-15 | 1,111,200 | 43.40 | 44.23 | 43.38 | 43.69 | 00:00:00 | | 2002-04-16 | 1,862,800 | 43.79 | 44.91 | 43.79 | 44.60 | 00:00:00 | | 2002-04-17 | 506,200 | 44.90 | 45.14 | 44.51 | 44.71 | 00:00:00 | | 2002-04-18 | 873,400 | 44.70 | 45.00 | 44.07 | 44.77 | 00:00:00 | | 2002-04-19 | 879,400 | 44.89 | 45.16 | 44.50 | 45.02 | 00:00:00 | | 2002-04-22 | 2,235,400 | 44.85 | 44.97 | 43.27 | 43.71 | 00:00:00 | | 2002-04-23 | 2,054,000 | 42.80 | 45.22 | 42.80 | 44.00 | 00:00:00 | | 2002-04-24 | 1,615,000 | 44.00 | 44.30 | 43.80 | 43.98 | 00:00:00 | | 2002-04-25 | 946,800 | 43.97 | 44.05 | 43.65 | 43.87 | 00:00:00 | | 2002-04-26 | 1,066,200 | 43.91 | 44.13 | 43.30 | 43.30 | 00:00:00 | | 2002-04-29 | 758,400 | 43.30 | 43.33 | 42.56 | 42.60 | 00:00:00 | | 2002-04-30 | 830,600 | 42.60 | 43.85 | 42.57 | 43.80 | 00:00:00 | | 2002-05-01 | 1,358,000 | 43.80 | 45.40 | 43.64 | 44.79 | 00:00:00 | | 2002-05-02 | 1,008,600 | 44.65 | 45.30 | 44.65 | 45.17 | 00:00:00 | | 2002-05-03 | 589,400 | 45.14 | 45.25 | 44.68 | 44.90 | 00:00:00 | | 2002-05-06 | 776,400 | 44.90 | 45.00 | 44.37 | 44.41 | 00:00:00 | | 2002-05-07 | 1,310,200 | 44.41 | 44.85 | 44.11 | 44.54 | 00:00:00 | | 2002-05-08 | 898,800 | 44.80 | 45.60 | 44.60 | 45.53 | 00:00:00 | | 2002-05-09 | 745,400 | 45.48 | 45.50 | 44.76 | 44.79 | 00:00:00 | | 2002-05-10 | 750,400 | 44.68 | 45.00 | 43.55 | 43.76 | 00:00:00 | | 2002-05-13 | 1,294,800 | 43.66 | 43.66 | 42.35 | 42.60 | 00:00:00 | | 2002-05-14 | 1,398,600 | 42.70 | 43.57 | 42.50 | 43.43 | 00:00:00 | | 2002-05-15 | 1,057,600 | 43.90 | 44.86 | 43.60 | 44.26 | 00:00:00 | | 2002-05-16 | 1,036,000 | 44.48 | 44.48 | 42.85 | 43.48 | 00:00:00 | | 2002-05-17 | 1,059,000 | 43.49 | 43.82 | 42.68 | 43.54 | 00:00:00 | | 2002-05-20 | 1,087,800 | 43.29 | 43.29 | 42.10 | 42.32 | 00:00:00 | | 2002-05-21 | 3,249,400 | 42.31 | 42.31 | 40.30 | 40.93 | 00:00:00 | | 2002-05-22 | 2,476,400 | 41.03 | 41.51 | 40.40 | 40.70 | 00:00:00 | | 2002-05-23 | 3,157,600 | 41.00 | 42.00 | 40.90 | 42.00 | 00:00:00 | | 2002-05-24 | 1,745,800 | 42.25 | 44.00 | 42.20 | 43.65 | 00:00:00 | | 2002-05-28 | 1,980,600 | 43.90 | 44.60 | 43.50 | 43.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
