|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 1,217,600 | 36.56 | 37.53 | 36.20 | 37.50 | 00:00:00 | 2003-05-12 | 887,000 | 38.00 | 38.40 | 37.68 | 38.34 | 00:00:00 | 2003-05-13 | 784,400 | 38.54 | 38.54 | 37.79 | 38.15 | 00:00:00 | 2003-05-14 | 743,800 | 38.33 | 38.40 | 37.67 | 38.22 | 00:00:00 | 2003-05-15 | 810,600 | 38.23 | 38.60 | 38.00 | 38.54 | 00:00:00 | 2003-05-16 | 852,000 | 38.55 | 38.94 | 38.10 | 38.53 | 00:00:00 | 2003-05-19 | 688,400 | 38.40 | 38.41 | 37.70 | 38.00 | 00:00:00 | 2003-05-20 | 833,600 | 38.03 | 38.31 | 37.67 | 37.99 | 00:00:00 | 2003-05-21 | 588,400 | 37.99 | 38.54 | 37.60 | 38.20 | 00:00:00 | 2003-05-22 | 742,400 | 38.20 | 38.35 | 37.90 | 38.24 | 00:00:00 | 2003-05-23 | 476,600 | 38.20 | 38.38 | 37.60 | 38.16 | 00:00:00 | 2003-05-27 | 857,400 | 38.15 | 39.21 | 37.82 | 39.21 | 00:00:00 | 2003-05-28 | 736,000 | 39.30 | 39.45 | 39.03 | 39.13 | 00:00:00 | 2003-05-29 | 831,400 | 39.21 | 39.52 | 38.51 | 38.91 | 00:00:00 | 2003-05-30 | 835,600 | 38.89 | 40.01 | 38.89 | 39.89 | 00:00:00 | 2003-06-02 | 795,400 | 40.00 | 40.29 | 39.77 | 39.77 | 00:00:00 | 2003-06-03 | 2,326,400 | 40.29 | 41.40 | 40.29 | 40.85 | 00:00:00 | 2003-06-04 | 1,158,200 | 40.75 | 41.41 | 40.70 | 41.25 | 00:00:00 | 2003-06-05 | 1,544,200 | 41.05 | 41.08 | 40.52 | 40.75 | 00:00:00 | 2003-06-06 | 1,698,200 | 41.20 | 41.70 | 40.85 | 41.00 | 00:00:00 | 2003-06-09 | 845,800 | 41.00 | 41.00 | 40.42 | 40.44 | 00:00:00 | 2003-06-10 | 630,200 | 40.60 | 40.80 | 40.33 | 40.43 | 00:00:00 | 2003-06-11 | 901,800 | 40.45 | 41.06 | 40.30 | 41.00 | 00:00:00 | 2003-06-12 | 633,800 | 41.15 | 41.23 | 40.55 | 40.88 | 00:00:00 | 2003-06-13 | 343,200 | 41.05 | 41.05 | 40.29 | 40.39 | 00:00:00 | 2003-06-16 | 731,800 | 40.50 | 40.85 | 40.40 | 40.80 | 00:00:00 | 2003-06-17 | 1,093,200 | 40.90 | 40.93 | 40.47 | 40.58 | 00:00:00 | 2003-06-18 | 952,800 | 40.63 | 40.74 | 40.16 | 40.38 | 00:00:00 | 2003-06-19 | 788,200 | 40.45 | 40.68 | 40.10 | 40.24 | 00:00:00 | 2003-06-20 | 757,200 | 40.55 | 40.60 | 40.05 | 40.11 | 00:00:00 | 2003-06-23 | 663,000 | 40.06 | 40.09 | 39.44 | 39.71 | 00:00:00 | 2003-06-24 | 2,968,800 | 39.80 | 40.93 | 39.80 | 40.74 | 00:00:00 | 2003-06-25 | 1,179,000 | 40.64 | 41.06 | 40.38 | 40.61 | 00:00:00 | 2003-06-26 | 1,548,400 | 40.55 | 42.00 | 40.25 | 41.52 | 00:00:00 | 2003-06-27 | 1,255,800 | 41.40 | 41.62 | 41.00 | 41.47 | 00:00:00 | 2003-06-30 | 988,600 | 41.47 | 41.61 | 41.16 | 41.30 | 00:00:00 | 2003-07-01 | 959,200 | 41.15 | 41.40 | 40.34 | 41.30 | 00:00:00 | 2003-07-02 | 749,600 | 41.31 | 41.99 | 41.31 | 41.89 | 00:00:00 | 2003-07-03 | 578,200 | 41.90 | 42.29 | 41.71 | 42.03 | 00:00:00 | 2003-07-07 | 1,013,600 | 42.40 | 43.27 | 42.35 | 42.85 | 00:00:00 | 2003-07-08 | 1,192,400 | 42.97 | 43.29 | 42.66 | 42.99 | 00:00:00 | 2003-07-09 | 570,000 | 43.08 | 43.15 | 42.12 | 42.39 | 00:00:00 | 2003-07-10 | 1,101,200 | 42.40 | 42.48 | 41.52 | 41.97 | 00:00:00 | 2003-07-11 | 590,400 | 42.05 | 42.61 | 41.83 | 42.26 | 00:00:00 | 2003-07-14 | 838,800 | 42.85 | 42.90 | 41.89 | 42.06 | 00:00:00 | 2003-07-15 | 1,119,200 | 42.30 | 42.30 | 41.14 | 41.30 | 00:00:00 | 2003-07-16 | 624,000 | 41.50 | 41.68 | 40.80 | 41.11 | 00:00:00 | 2003-07-17 | 1,727,000 | 41.12 | 42.04 | 40.95 | 41.50 | 00:00:00 | 2003-07-18 | 698,400 | 41.50 | 41.83 | 41.40 | 41.83 | 00:00:00 | 2003-07-21 | 668,400 | 41.65 | 41.78 | 41.41 | 41.53 | 00:00:00 | 2003-07-22 | 747,800 | 41.55 | 42.33 | 41.23 | 42.12 | 00:00:00 | 2003-07-23 | 775,600 | 42.45 | 42.93 | 42.10 | 42.89 | 00:00:00 | 2003-07-24 | 1,286,200 | 43.45 | 44.00 | 43.02 | 43.20 | 00:00:00 | 2003-07-25 | 949,600 | 43.45 | 44.50 | 43.25 | 44.45 | 00:00:00 | 2003-07-28 | 988,600 | 44.45 | 44.84 | 44.12 | 44.59 | 00:00:00 | 2003-07-29 | 979,600 | 44.60 | 44.60 | 43.80 | 44.07 | 00:00:00 | 2003-07-30 | 1,104,200 | 44.25 | 44.40 | 43.78 | 44.10 | 00:00:00 | 2003-07-31 | 1,497,000 | 44.59 | 44.90 | 43.96 | 44.33 | 00:00:00 | 2003-08-01 | 672,200 | 44.25 | 44.72 | 43.87 | 44.55 | 00:00:00 | 2003-08-04 | 978,000 | 44.30 | 44.64 | 43.46 | 44.57 | 00:00:00 | 2003-08-05 | 1,078,800 | 44.58 | 44.76 | 44.05 | 44.61 | 00:00:00 | 2003-08-06 | 1,155,800 | 44.55 | 44.64 | 44.05 | 44.40 | 00:00:00 | 2003-08-07 | 963,200 | 44.50 | 44.63 | 44.11 | 44.57 | 00:00:00 | 2003-08-08 | 1,245,600 | 44.67 | 45.03 | 44.47 | 44.98 | 00:00:00 | 2003-08-11 | 1,093,400 | 45.00 | 45.48 | 44.86 | 45.33 | 00:00:00 | 2003-08-12 | 840,200 | 45.33 | 45.37 | 44.67 | 45.36 | 00:00:00 | 2003-08-13 | 808,800 | 45.59 | 46.10 | 45.35 | 46.01 | 00:00:00 | 2003-08-14 | 1,313,200 | 46.00 | 46.00 | 45.34 | 45.77 | 00:00:00 | 2003-08-15 | 921,200 | 46.00 | 47.56 | 45.97 | 47.48 | 00:00:00 | 2003-08-18 | 1,854,800 | 47.55 | 48.20 | 47.55 | 47.78 | 00:00:00 | 2003-08-19 | 1,344,600 | 47.90 | 48.67 | 47.86 | 48.65 | 00:00:00 | 2003-08-20 | 2,215,600 | 48.50 | 48.50 | 47.22 | 47.36 | 00:00:00 | 2003-08-21 | 2,332,400 | 47.46 | 49.22 | 47.46 | 48.94 | 00:00:00 | 2003-08-22 | 4,466,000 | 51.00 | 51.65 | 50.04 | 50.90 | 00:00:00 | 2003-08-25 | 1,680,800 | 50.50 | 50.90 | 49.57 | 49.78 | 00:00:00 | 2003-08-26 | 1,958,200 | 49.82 | 50.46 | 48.88 | 50.44 | 00:00:00 | 2003-08-27 | 1,007,800 | 50.34 | 50.89 | 50.00 | 50.62 | 00:00:00 | 2003-08-28 | 1,158,600 | 50.90 | 50.99 | 50.30 | 50.77 | 00:00:00 | 2003-08-29 | 1,379,000 | 50.70 | 50.95 | 50.45 | 50.89 | 00:00:00 | 2003-09-02 | 1,154,800 | 51.00 | 51.20 | 50.79 | 51.20 | 00:00:00 | 2003-09-03 | 1,669,400 | 51.10 | 51.31 | 49.83 | 49.96 | 00:00:00 | 2003-09-04 | 1,072,800 | 49.97 | 50.64 | 49.60 | 50.48 | 00:00:00 | 2003-09-05 | 1,279,600 | 50.45 | 50.80 | 50.06 | 50.29 | 00:00:00 | 2003-09-08 | 903,600 | 50.54 | 51.06 | 50.27 | 50.89 | 00:00:00 | 2003-09-09 | 791,600 | 50.90 | 51.03 | 50.39 | 50.61 | 00:00:00 | 2003-09-10 | 929,600 | 50.11 | 50.17 | 48.96 | 49.12 | 00:00:00 | 2003-09-11 | 1,019,200 | 49.20 | 49.76 | 49.01 | 49.15 | 00:00:00 | 2003-09-12 | 746,000 | 49.05 | 49.05 | 48.20 | 48.75 | 00:00:00 | 2003-09-15 | 352,200 | 49.00 | 49.13 | 48.70 | 48.75 | 00:00:00 | 2003-09-16 | 597,000 | 48.79 | 50.16 | 48.79 | 50.00 | 00:00:00 | 2003-09-17 | 942,000 | 49.97 | 50.34 | 49.73 | 50.11 | 00:00:00 | 2003-09-18 | 346,000 | 50.26 | 50.58 | 49.80 | 50.45 | 00:00:00 | 2003-09-19 | 1,131,600 | 50.46 | 50.46 | 50.02 | 50.26 | 00:00:00 | 2003-09-22 | 1,284,200 | 50.25 | 50.41 | 49.61 | 50.26 | 00:00:00 | 2003-09-23 | 730,400 | 50.21 | 50.32 | 49.70 | 49.79 | 00:00:00 | 2003-09-24 | 886,000 | 49.89 | 49.89 | 48.65 | 48.65 | 00:00:00 | 2003-09-25 | 1,337,200 | 48.70 | 49.07 | 48.31 | 48.71 | 00:00:00 | 2003-09-26 | 1,075,400 | 48.72 | 48.99 | 48.25 | 48.56 | 00:00:00 | 2003-09-29 | 525,400 | 48.77 | 49.22 | 48.19 | 49.05 | 00:00:00 | 2003-09-30 | 905,800 | 49.05 | 49.05 | 47.70 | 48.03 | 00:00:00 | 2003-10-01 | 650,000 | 48.15 | 49.17 | 48.03 | 49.17 | 00:00:00 | 2003-10-02 | 672,000 | 49.42 | 50.18 | 49.30 | 50.00 | 00:00:00 | 2003-10-03 | 1,186,600 | 50.35 | 51.20 | 50.35 | 51.00 | 00:00:00 | 2003-10-06 | 638,400 | 51.10 | 51.14 | 50.82 | 50.99 | 00:00:00 | 2003-10-07 | 1,194,200 | 51.00 | 51.15 | 50.71 | 51.00 | 00:00:00 | 2003-10-08 | 687,000 | 51.10 | 51.14 | 50.12 | 50.31 | 00:00:00 | 2003-10-09 | 691,600 | 50.31 | 51.00 | 50.25 | 50.57 | 00:00:00 | 2003-10-10 | 354,200 | 50.50 | 50.90 | 50.16 | 50.45 | 00:00:00 | 2003-10-13 | 567,200 | 50.70 | 50.94 | 50.66 | 50.85 | 00:00:00 | 2003-10-14 | 685,400 | 50.75 | 51.14 | 50.30 | 51.05 | 00:00:00 | 2003-10-15 | 1,782,600 | 51.15 | 52.69 | 51.14 | 52.63 | 00:00:00 | 2003-10-16 | 845,400 | 52.60 | 52.60 | 51.71 | 52.39 | 00:00:00 | 2003-10-17 | 563,200 | 52.70 | 52.70 | 51.25 | 51.41 | 00:00:00 | 2003-10-20 | 717,200 | 51.61 | 51.69 | 51.19 | 51.34 | 00:00:00 | 2003-10-21 | 490,200 | 51.51 | 51.75 | 50.98 | 51.13 | 00:00:00 | 2003-10-22 | 923,000 | 50.95 | 50.95 | 49.81 | 49.95 | 00:00:00 | 2003-10-23 | 912,200 | 49.95 | 49.95 | 48.50 | 49.55 | 00:00:00 | 2003-10-24 | 772,200 | 49.55 | 50.70 | 49.44 | 50.49 | 00:00:00 | 2003-10-27 | 551,600 | 50.42 | 51.20 | 50.40 | 51.00 | 00:00:00 | 2003-10-28 | 520,000 | 51.20 | 51.66 | 50.75 | 51.66 | 00:00:00 | 2003-10-29 | 447,600 | 51.55 | 51.83 | 51.05 | 51.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|