|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,980,600 | 43.90 | 44.60 | 43.50 | 43.60 | 00:00:00 | | 2002-05-29 | 2,093,400 | 43.70 | 43.75 | 43.25 | 43.50 | 00:00:00 | | 2002-05-30 | 2,189,800 | 43.50 | 43.94 | 42.99 | 43.25 | 00:00:00 | | 2002-05-31 | 810,200 | 43.50 | 43.84 | 43.00 | 43.37 | 00:00:00 | | 2002-06-03 | 1,131,800 | 43.37 | 43.52 | 42.91 | 43.02 | 00:00:00 | | 2002-06-04 | 1,090,400 | 43.00 | 43.05 | 42.56 | 42.83 | 00:00:00 | | 2002-06-05 | 1,257,400 | 42.92 | 43.00 | 42.80 | 42.92 | 00:00:00 | | 2002-06-06 | 1,339,000 | 43.11 | 43.69 | 43.00 | 43.35 | 00:00:00 | | 2002-06-07 | 1,572,400 | 43.20 | 43.40 | 42.90 | 43.32 | 00:00:00 | | 2002-06-10 | 1,231,200 | 43.40 | 43.69 | 43.30 | 43.39 | 00:00:00 | | 2002-06-11 | 1,780,000 | 43.59 | 44.12 | 43.30 | 43.39 | 00:00:00 | | 2002-06-12 | 2,485,200 | 43.40 | 43.51 | 40.50 | 41.09 | 00:00:00 | | 2002-06-13 | 2,120,400 | 41.16 | 41.85 | 41.16 | 41.35 | 00:00:00 | | 2002-06-14 | 1,241,400 | 41.34 | 41.39 | 39.82 | 40.46 | 00:00:00 | | 2002-06-17 | 1,031,200 | 40.50 | 41.46 | 40.39 | 41.45 | 00:00:00 | | 2002-06-18 | 510,200 | 41.45 | 42.50 | 41.45 | 42.45 | 00:00:00 | | 2002-06-19 | 504,200 | 42.45 | 43.00 | 41.78 | 41.85 | 00:00:00 | | 2002-06-20 | 641,200 | 42.05 | 42.26 | 41.25 | 41.25 | 00:00:00 | | 2002-06-21 | 1,686,400 | 40.45 | 41.00 | 39.98 | 39.98 | 00:00:00 | | 2002-06-24 | 2,072,200 | 39.99 | 40.00 | 37.00 | 38.83 | 00:00:00 | | 2002-06-25 | 1,546,000 | 39.47 | 40.65 | 39.37 | 40.06 | 00:00:00 | | 2002-06-26 | 1,524,600 | 39.90 | 40.35 | 38.70 | 40.08 | 00:00:00 | | 2002-06-27 | 877,600 | 40.18 | 40.72 | 39.52 | 40.72 | 00:00:00 | | 2002-06-28 | 1,537,600 | 40.70 | 40.95 | 39.30 | 39.30 | 00:00:00 | | 2002-07-01 | 1,794,200 | 39.50 | 39.55 | 38.10 | 39.22 | 00:00:00 | | 2002-07-02 | 1,229,000 | 38.80 | 38.80 | 37.45 | 37.71 | 00:00:00 | | 2002-07-03 | 1,339,000 | 36.90 | 37.00 | 36.01 | 36.68 | 00:00:00 | | 2002-07-05 | 581,400 | 36.65 | 38.30 | 36.65 | 38.22 | 00:00:00 | | 2002-07-08 | 436,200 | 38.22 | 38.65 | 37.65 | 38.18 | 00:00:00 | | 2002-07-09 | 1,575,600 | 38.18 | 38.18 | 36.14 | 36.32 | 00:00:00 | | 2002-07-10 | 1,823,400 | 36.55 | 36.55 | 35.15 | 35.54 | 00:00:00 | | 2002-07-11 | 1,673,200 | 35.69 | 35.95 | 34.85 | 34.98 | 00:00:00 | | 2002-07-12 | 934,600 | 35.05 | 36.38 | 34.93 | 35.50 | 00:00:00 | | 2002-07-15 | 1,453,600 | 35.55 | 35.85 | 34.23 | 35.60 | 00:00:00 | | 2002-07-16 | 1,310,400 | 35.60 | 36.35 | 34.60 | 34.72 | 00:00:00 | | 2002-07-17 | 1,087,600 | 35.05 | 36.46 | 34.10 | 34.91 | 00:00:00 | | 2002-07-18 | 767,400 | 35.30 | 35.95 | 34.68 | 34.76 | 00:00:00 | | 2002-07-19 | 711,400 | 34.76 | 35.10 | 32.85 | 32.88 | 00:00:00 | | 2002-07-22 | 1,131,400 | 33.08 | 33.90 | 32.10 | 32.70 | 00:00:00 | | 2002-07-23 | 3,386,400 | 31.45 | 31.58 | 29.38 | 29.65 | 00:00:00 | | 2002-07-24 | 5,022,400 | 28.50 | 29.99 | 27.14 | 29.70 | 00:00:00 | | 2002-07-25 | 2,584,600 | 29.50 | 29.90 | 27.76 | 28.70 | 00:00:00 | | 2002-07-26 | 1,791,400 | 28.70 | 28.75 | 27.67 | 27.95 | 00:00:00 | | 2002-07-29 | 3,539,400 | 28.00 | 29.34 | 28.00 | 29.08 | 00:00:00 | | 2002-07-30 | 3,000,400 | 29.09 | 30.85 | 28.75 | 29.38 | 00:00:00 | | 2002-07-31 | 3,139,800 | 29.30 | 31.14 | 29.25 | 31.14 | 00:00:00 | | 2002-08-01 | 1,735,600 | 30.75 | 30.95 | 29.79 | 30.20 | 00:00:00 | | 2002-08-02 | 1,653,600 | 30.20 | 30.44 | 28.97 | 29.00 | 00:00:00 | | 2002-08-05 | 1,271,800 | 29.00 | 29.11 | 28.18 | 28.25 | 00:00:00 | | 2002-08-06 | 1,327,200 | 28.75 | 30.17 | 28.75 | 29.40 | 00:00:00 | | 2002-08-07 | 1,680,400 | 29.95 | 30.94 | 29.63 | 30.92 | 00:00:00 | | 2002-08-08 | 1,633,600 | 31.40 | 31.58 | 30.05 | 30.83 | 00:00:00 | | 2002-08-09 | 812,200 | 30.83 | 32.00 | 30.81 | 31.15 | 00:00:00 | | 2002-08-12 | 546,200 | 31.16 | 31.82 | 30.76 | 31.48 | 00:00:00 | | 2002-08-13 | 1,797,800 | 31.73 | 32.14 | 30.70 | 30.90 | 00:00:00 | | 2002-08-14 | 1,164,400 | 30.90 | 31.09 | 29.82 | 30.98 | 00:00:00 | | 2002-08-15 | 979,400 | 31.35 | 31.35 | 30.20 | 30.90 | 00:00:00 | | 2002-08-16 | 1,744,200 | 30.80 | 30.80 | 30.08 | 30.67 | 00:00:00 | | 2002-08-19 | 1,231,200 | 30.55 | 31.55 | 30.50 | 31.45 | 00:00:00 | | 2002-08-20 | 1,286,800 | 31.45 | 31.45 | 30.52 | 30.81 | 00:00:00 | | 2002-08-21 | 814,200 | 31.05 | 32.10 | 30.65 | 31.95 | 00:00:00 | | 2002-08-22 | 549,600 | 31.95 | 32.46 | 31.85 | 32.15 | 00:00:00 | | 2002-08-23 | 1,135,400 | 32.38 | 32.56 | 31.65 | 31.67 | 00:00:00 | | 2002-08-26 | 1,721,000 | 31.85 | 32.06 | 31.59 | 31.80 | 00:00:00 | | 2002-08-27 | 1,225,400 | 32.20 | 32.73 | 32.15 | 32.70 | 00:00:00 | | 2002-08-28 | 998,800 | 32.62 | 32.72 | 32.30 | 32.32 | 00:00:00 | | 2002-08-29 | 843,800 | 32.33 | 32.89 | 32.25 | 32.51 | 00:00:00 | | 2002-08-30 | 858,600 | 32.50 | 32.80 | 32.47 | 32.72 | 00:00:00 | | 2002-09-03 | 1,475,600 | 32.60 | 32.60 | 31.15 | 31.34 | 00:00:00 | | 2002-09-04 | 1,008,200 | 31.50 | 32.05 | 31.25 | 31.94 | 00:00:00 | | 2002-09-05 | 1,621,400 | 31.50 | 32.00 | 31.10 | 32.00 | 00:00:00 | | 2002-09-06 | 1,985,000 | 32.05 | 33.05 | 32.05 | 33.00 | 00:00:00 | | 2002-09-09 | 1,785,800 | 32.85 | 34.25 | 32.65 | 34.11 | 00:00:00 | | 2002-09-10 | 1,573,400 | 34.30 | 34.40 | 34.04 | 34.38 | 00:00:00 | | 2002-09-11 | 1,033,600 | 34.50 | 34.93 | 33.83 | 33.83 | 00:00:00 | | 2002-09-12 | 1,014,800 | 33.65 | 33.70 | 33.20 | 33.38 | 00:00:00 | | 2002-09-13 | 1,473,600 | 33.13 | 33.13 | 32.41 | 33.07 | 00:00:00 | | 2002-09-16 | 1,187,200 | 32.95 | 32.99 | 32.30 | 32.37 | 00:00:00 | | 2002-09-17 | 1,106,800 | 32.62 | 33.10 | 32.00 | 32.30 | 00:00:00 | | 2002-09-18 | 1,259,400 | 32.20 | 32.44 | 31.52 | 32.00 | 00:00:00 | | 2002-09-19 | 1,017,800 | 31.75 | 32.15 | 31.62 | 32.02 | 00:00:00 | | 2002-09-20 | 1,221,600 | 32.02 | 32.35 | 31.11 | 31.29 | 00:00:00 | | 2002-09-23 | 777,200 | 31.11 | 31.35 | 30.76 | 31.02 | 00:00:00 | | 2002-09-24 | 968,400 | 30.69 | 30.70 | 29.64 | 29.74 | 00:00:00 | | 2002-09-25 | 1,010,800 | 29.90 | 30.60 | 29.89 | 30.44 | 00:00:00 | | 2002-09-26 | 797,600 | 30.69 | 31.33 | 30.25 | 31.08 | 00:00:00 | | 2002-09-27 | 776,000 | 30.90 | 31.14 | 29.99 | 30.09 | 00:00:00 | | 2002-09-30 | 984,400 | 30.09 | 30.54 | 29.51 | 30.35 | 00:00:00 | | 2002-10-01 | 822,600 | 30.85 | 31.40 | 30.26 | 31.40 | 00:00:00 | | 2002-10-02 | 774,000 | 31.40 | 31.73 | 30.28 | 30.30 | 00:00:00 | | 2002-10-03 | 585,400 | 30.15 | 30.91 | 30.00 | 30.25 | 00:00:00 | | 2002-10-04 | 892,400 | 30.40 | 30.62 | 29.13 | 29.69 | 00:00:00 | | 2002-10-07 | 745,800 | 29.52 | 29.80 | 28.60 | 28.70 | 00:00:00 | | 2002-10-08 | 1,231,800 | 28.80 | 29.10 | 28.10 | 28.63 | 00:00:00 | | 2002-10-09 | 873,400 | 28.62 | 28.95 | 27.85 | 27.97 | 00:00:00 | | 2002-10-10 | 958,600 | 27.98 | 29.35 | 27.55 | 29.24 | 00:00:00 | | 2002-10-11 | 650,800 | 29.74 | 31.21 | 29.60 | 30.64 | 00:00:00 | | 2002-10-14 | 734,600 | 30.45 | 30.55 | 29.71 | 29.84 | 00:00:00 | | 2002-10-15 | 1,260,800 | 30.39 | 31.24 | 30.20 | 31.17 | 00:00:00 | | 2002-10-16 | 788,000 | 30.92 | 31.45 | 29.99 | 30.09 | 00:00:00 | | 2002-10-17 | 729,800 | 30.70 | 31.38 | 30.65 | 31.19 | 00:00:00 | | 2002-10-18 | 766,200 | 31.07 | 32.14 | 30.73 | 31.97 | 00:00:00 | | 2002-10-21 | 685,000 | 31.90 | 33.15 | 31.52 | 32.98 | 00:00:00 | | 2002-10-22 | 1,123,800 | 32.98 | 32.98 | 31.27 | 31.70 | 00:00:00 | | 2002-10-23 | 559,400 | 31.70 | 32.65 | 31.42 | 32.46 | 00:00:00 | | 2002-10-24 | 770,600 | 32.21 | 32.36 | 30.89 | 31.15 | 00:00:00 | | 2002-10-25 | 655,200 | 31.15 | 32.01 | 30.84 | 31.96 | 00:00:00 | | 2002-10-28 | 921,200 | 32.15 | 32.43 | 31.49 | 31.87 | 00:00:00 | | 2002-10-29 | 762,800 | 31.65 | 32.00 | 30.78 | 31.90 | 00:00:00 | | 2002-10-30 | 788,200 | 31.76 | 32.22 | 31.45 | 32.00 | 00:00:00 | | 2002-10-31 | 822,600 | 31.85 | 32.25 | 31.18 | 31.49 | 00:00:00 | | 2002-11-01 | 580,000 | 31.39 | 32.20 | 31.00 | 32.15 | 00:00:00 | | 2002-11-04 | 905,600 | 32.50 | 32.75 | 31.99 | 32.15 | 00:00:00 | | 2002-11-05 | 484,800 | 31.18 | 32.25 | 31.18 | 32.09 | 00:00:00 | | 2002-11-06 | 1,678,000 | 32.49 | 33.09 | 32.25 | 32.99 | 00:00:00 | | 2002-11-07 | 750,600 | 32.74 | 33.08 | 32.07 | 32.40 | 00:00:00 | | 2002-11-08 | 498,400 | 32.39 | 32.50 | 31.87 | 32.04 | 00:00:00 | | 2002-11-11 | 408,800 | 32.00 | 32.05 | 31.06 | 31.08 | 00:00:00 | | 2002-11-12 | 708,000 | 31.05 | 31.60 | 31.04 | 31.28 | 00:00:00 | | 2002-11-13 | 853,000 | 31.28 | 32.47 | 31.02 | 32.47 | 00:00:00 | | 2002-11-14 | 2,128,200 | 32.55 | 33.78 | 32.50 | 33.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
