|
 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 | | 2002-11-14 | 2,128,200 | 32.55 | 33.78 | 32.50 | 33.52 | 00:00:00 | | 2002-11-15 | 1,050,000 | 33.50 | 33.99 | 33.30 | 33.84 | 00:00:00 | | 2002-11-18 | 725,600 | 34.00 | 34.15 | 33.64 | 33.67 | 00:00:00 | | 2002-11-19 | 618,600 | 33.50 | 33.65 | 33.02 | 33.08 | 00:00:00 | | 2002-11-20 | 1,438,200 | 32.83 | 33.75 | 32.80 | 33.70 | 00:00:00 | | 2002-11-21 | 2,448,400 | 33.80 | 35.90 | 33.73 | 35.90 | 00:00:00 | | 2002-11-22 | 1,484,200 | 35.51 | 35.83 | 35.30 | 35.60 | 00:00:00 | | 2002-11-25 | 2,343,800 | 35.45 | 36.30 | 35.40 | 35.80 | 00:00:00 | | 2002-11-26 | 870,600 | 35.55 | 36.34 | 35.42 | 35.68 | 00:00:00 | | 2002-11-27 | 887,000 | 35.33 | 36.71 | 35.30 | 36.59 | 00:00:00 | | 2002-11-29 | 1,092,800 | 37.20 | 38.24 | 37.20 | 38.02 | 00:00:00 | | 2002-12-02 | 2,071,400 | 38.35 | 38.50 | 37.35 | 37.52 | 00:00:00 | | 2002-12-03 | 923,600 | 37.27 | 37.45 | 36.10 | 36.27 | 00:00:00 | | 2002-12-04 | 918,600 | 36.10 | 36.91 | 36.06 | 36.54 | 00:00:00 | | 2002-12-05 | 1,349,600 | 36.70 | 37.10 | 36.30 | 36.70 | 00:00:00 | | 2002-12-06 | 822,800 | 36.10 | 37.39 | 35.95 | 37.09 | 00:00:00 | | 2002-12-09 | 894,200 | 36.95 | 36.95 | 35.98 | 36.04 | 00:00:00 | | 2002-12-10 | 1,467,600 | 36.00 | 36.63 | 35.70 | 36.57 | 00:00:00 | | 2002-12-11 | 1,067,600 | 36.20 | 37.48 | 36.00 | 37.18 | 00:00:00 | | 2002-12-12 | 994,400 | 37.47 | 37.59 | 36.55 | 36.89 | 00:00:00 | | 2002-12-13 | 869,800 | 36.80 | 36.85 | 35.68 | 35.87 | 00:00:00 | | 2002-12-16 | 677,200 | 35.75 | 36.61 | 35.72 | 36.58 | 00:00:00 | | 2002-12-17 | 600,400 | 36.33 | 36.75 | 35.96 | 36.00 | 00:00:00 | | 2002-12-18 | 1,174,400 | 36.01 | 36.38 | 35.63 | 36.00 | 00:00:00 | | 2002-12-19 | 1,318,000 | 36.00 | 36.80 | 36.00 | 36.42 | 00:00:00 | | 2002-12-20 | 808,400 | 36.45 | 36.65 | 36.13 | 36.30 | 00:00:00 | | 2002-12-23 | 713,800 | 36.50 | 36.58 | 36.05 | 36.37 | 00:00:00 | | 2002-12-24 | 310,000 | 36.12 | 36.38 | 35.95 | 36.04 | 00:00:00 | | 2002-12-26 | 780,800 | 36.02 | 36.97 | 35.89 | 36.06 | 00:00:00 | | 2002-12-27 | 843,000 | 35.96 | 36.06 | 35.38 | 35.43 | 00:00:00 | | 2002-12-30 | 443,400 | 35.52 | 36.09 | 35.30 | 35.99 | 00:00:00 | | 2002-12-31 | 716,200 | 35.79 | 36.58 | 35.75 | 36.45 | 00:00:00 | | 2003-01-02 | 884,400 | 36.70 | 37.58 | 36.43 | 37.58 | 00:00:00 | | 2003-01-03 | 827,600 | 37.58 | 37.83 | 37.02 | 37.79 | 00:00:00 | | 2003-01-06 | 857,400 | 37.75 | 38.51 | 37.75 | 38.21 | 00:00:00 | | 2003-01-07 | 800,200 | 38.39 | 38.39 | 37.82 | 38.10 | 00:00:00 | | 2003-01-08 | 614,800 | 38.10 | 38.10 | 37.35 | 37.44 | 00:00:00 | | 2003-01-09 | 468,800 | 37.58 | 38.19 | 37.55 | 37.88 | 00:00:00 | | 2003-01-10 | 923,000 | 37.40 | 38.18 | 37.20 | 38.16 | 00:00:00 | | 2003-01-13 | 982,200 | 38.30 | 38.54 | 37.65 | 38.04 | 00:00:00 | | 2003-01-14 | 509,600 | 38.04 | 38.20 | 37.84 | 38.09 | 00:00:00 | | 2003-01-15 | 855,800 | 37.90 | 37.90 | 37.00 | 37.00 | 00:00:00 | | 2003-01-16 | 890,400 | 37.20 | 37.37 | 36.90 | 37.00 | 00:00:00 | | 2003-01-17 | 1,220,200 | 36.80 | 36.80 | 35.79 | 36.37 | 00:00:00 | | 2003-01-21 | 649,000 | 36.50 | 36.50 | 35.31 | 35.65 | 00:00:00 | | 2003-01-22 | 662,000 | 35.49 | 35.49 | 34.55 | 34.66 | 00:00:00 | | 2003-01-23 | 1,417,800 | 34.90 | 36.04 | 34.51 | 35.91 | 00:00:00 | | 2003-01-24 | 544,400 | 35.52 | 35.75 | 34.60 | 34.85 | 00:00:00 | | 2003-01-27 | 585,400 | 34.70 | 34.73 | 33.86 | 34.06 | 00:00:00 | | 2003-01-28 | 644,200 | 34.06 | 34.81 | 33.86 | 34.67 | 00:00:00 | | 2003-01-29 | 537,800 | 34.57 | 35.45 | 34.04 | 35.22 | 00:00:00 | | 2003-01-30 | 432,000 | 35.22 | 35.22 | 34.39 | 34.44 | 00:00:00 | | 2003-01-31 | 707,000 | 34.35 | 35.56 | 34.34 | 35.43 | 00:00:00 | | 2003-02-03 | 1,871,800 | 35.80 | 37.30 | 35.79 | 37.26 | 00:00:00 | | 2003-02-04 | 1,154,600 | 37.27 | 37.40 | 36.87 | 37.20 | 00:00:00 | | 2003-02-05 | 2,180,800 | 37.20 | 38.86 | 37.09 | 38.19 | 00:00:00 | | 2003-02-06 | 1,189,600 | 38.28 | 38.35 | 36.50 | 36.75 | 00:00:00 | | 2003-02-07 | 766,000 | 37.15 | 37.26 | 36.50 | 36.75 | 00:00:00 | | 2003-02-10 | 567,600 | 36.77 | 37.35 | 36.31 | 37.30 | 00:00:00 | | 2003-02-11 | 489,600 | 37.30 | 37.71 | 36.90 | 37.19 | 00:00:00 | | 2003-02-12 | 455,000 | 37.15 | 37.38 | 36.47 | 36.59 | 00:00:00 | | 2003-02-13 | 805,600 | 36.50 | 36.56 | 35.50 | 35.84 | 00:00:00 | | 2003-02-14 | 526,200 | 35.90 | 36.95 | 35.86 | 36.95 | 00:00:00 | | 2003-02-18 | 604,000 | 36.90 | 37.90 | 36.90 | 37.90 | 00:00:00 | | 2003-02-19 | 701,200 | 37.89 | 38.13 | 37.71 | 38.13 | 00:00:00 | | 2003-02-20 | 966,400 | 38.15 | 38.52 | 37.73 | 38.04 | 00:00:00 | | 2003-02-21 | 772,200 | 38.54 | 39.00 | 37.87 | 38.96 | 00:00:00 | | 2003-02-24 | 994,600 | 38.90 | 38.92 | 38.43 | 38.49 | 00:00:00 | | 2003-02-25 | 924,200 | 38.20 | 38.31 | 37.70 | 38.19 | 00:00:00 | | 2003-02-26 | 559,800 | 38.20 | 38.43 | 37.64 | 37.65 | 00:00:00 | | 2003-02-27 | 1,339,000 | 37.69 | 38.12 | 37.26 | 38.00 | 00:00:00 | | 2003-02-28 | 952,000 | 38.00 | 38.49 | 37.61 | 37.85 | 00:00:00 | | 2003-03-03 | 1,235,800 | 38.26 | 38.63 | 38.06 | 38.30 | 00:00:00 | | 2003-03-04 | 768,400 | 38.24 | 38.27 | 37.14 | 37.26 | 00:00:00 | | 2003-03-05 | 653,600 | 37.16 | 37.63 | 36.95 | 37.37 | 00:00:00 | | 2003-03-06 | 551,600 | 37.15 | 37.37 | 36.85 | 37.05 | 00:00:00 | | 2003-03-07 | 775,000 | 36.75 | 37.59 | 36.35 | 37.28 | 00:00:00 | | 2003-03-10 | 601,600 | 37.18 | 37.18 | 36.35 | 36.44 | 00:00:00 | | 2003-03-11 | 1,197,800 | 36.64 | 36.90 | 35.23 | 35.35 | 00:00:00 | | 2003-03-12 | 693,600 | 35.35 | 35.45 | 34.60 | 35.20 | 00:00:00 | | 2003-03-13 | 1,179,000 | 35.49 | 36.45 | 35.31 | 36.45 | 00:00:00 | | 2003-03-14 | 734,200 | 36.70 | 36.75 | 35.90 | 36.23 | 00:00:00 | | 2003-03-17 | 1,114,200 | 36.40 | 37.84 | 36.00 | 37.76 | 00:00:00 | | 2003-03-18 | 1,339,200 | 37.86 | 37.95 | 37.20 | 37.40 | 00:00:00 | | 2003-03-19 | 995,600 | 37.51 | 37.51 | 36.65 | 37.25 | 00:00:00 | | 2003-03-20 | 1,285,400 | 37.25 | 37.91 | 36.63 | 37.71 | 00:00:00 | | 2003-03-21 | 1,764,800 | 37.97 | 39.25 | 37.75 | 38.78 | 00:00:00 | | 2003-03-24 | 947,200 | 38.79 | 38.79 | 37.44 | 37.54 | 00:00:00 | | 2003-03-25 | 948,200 | 37.54 | 38.36 | 37.39 | 38.16 | 00:00:00 | | 2003-03-26 | 707,600 | 38.30 | 38.30 | 37.33 | 37.34 | 00:00:00 | | 2003-03-27 | 1,276,800 | 37.10 | 37.10 | 36.32 | 36.55 | 00:00:00 | | 2003-03-28 | 839,000 | 36.46 | 36.69 | 36.04 | 36.37 | 00:00:00 | | 2003-03-31 | 1,048,400 | 36.37 | 36.37 | 35.30 | 35.71 | 00:00:00 | | 2003-04-01 | 1,014,000 | 35.82 | 36.27 | 35.65 | 36.04 | 00:00:00 | | 2003-04-02 | 647,400 | 36.74 | 37.60 | 36.67 | 37.35 | 00:00:00 | | 2003-04-03 | 684,800 | 37.40 | 37.62 | 36.91 | 36.91 | 00:00:00 | | 2003-04-04 | 467,400 | 37.25 | 37.25 | 36.50 | 36.88 | 00:00:00 | | 2003-04-07 | 1,073,800 | 37.30 | 37.88 | 37.04 | 37.08 | 00:00:00 | | 2003-04-08 | 897,800 | 37.18 | 37.27 | 36.73 | 37.16 | 00:00:00 | | 2003-04-09 | 869,600 | 37.54 | 37.57 | 36.88 | 36.88 | 00:00:00 | | 2003-04-10 | 540,800 | 37.08 | 37.34 | 36.75 | 37.22 | 00:00:00 | | 2003-04-11 | 349,800 | 37.47 | 37.80 | 36.73 | 36.86 | 00:00:00 | | 2003-04-14 | 775,000 | 37.07 | 37.34 | 36.90 | 37.20 | 00:00:00 | | 2003-04-15 | 605,400 | 37.20 | 37.39 | 36.70 | 37.35 | 00:00:00 | | 2003-04-16 | 598,600 | 37.50 | 37.62 | 36.68 | 36.72 | 00:00:00 | | 2003-04-17 | 798,800 | 36.85 | 38.28 | 36.80 | 38.08 | 00:00:00 | | 2003-04-21 | 387,400 | 38.05 | 38.41 | 37.79 | 37.97 | 00:00:00 | | 2003-04-22 | 1,097,000 | 37.77 | 38.71 | 37.51 | 38.67 | 00:00:00 | | 2003-04-23 | 758,000 | 38.60 | 38.61 | 37.52 | 38.05 | 00:00:00 | | 2003-04-24 | 1,346,200 | 38.05 | 38.10 | 36.89 | 37.05 | 00:00:00 | | 2003-04-25 | 502,400 | 37.10 | 37.12 | 36.71 | 36.83 | 00:00:00 | | 2003-04-28 | 643,800 | 36.83 | 37.68 | 36.65 | 37.46 | 00:00:00 | | 2003-04-29 | 635,200 | 37.35 | 37.75 | 36.80 | 37.10 | 00:00:00 | | 2003-04-30 | 1,556,000 | 37.10 | 37.43 | 36.26 | 37.10 | 00:00:00 | | 2003-05-01 | 683,600 | 37.10 | 37.10 | 36.10 | 36.58 | 00:00:00 | | 2003-05-02 | 776,800 | 36.50 | 37.24 | 36.48 | 36.88 | 00:00:00 | | 2003-05-05 | 758,600 | 36.88 | 37.03 | 36.49 | 36.50 | 00:00:00 | | 2003-05-06 | 957,400 | 36.70 | 37.79 | 36.65 | 37.45 | 00:00:00 | | 2003-05-07 | 1,827,000 | 36.90 | 37.00 | 36.06 | 36.60 | 00:00:00 | | 2003-05-08 | 786,800 | 36.10 | 36.43 | 35.91 | 36.31 | 00:00:00 | | 2003-05-09 | 1,217,600 | 36.56 | 37.53 | 36.20 | 37.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
