|
 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 | | 2003-10-29 | 447,600 | 51.55 | 51.83 | 51.05 | 51.76 | 00:00:00 | | 2003-10-30 | 821,200 | 51.90 | 52.91 | 51.80 | 52.61 | 00:00:00 | | 2003-10-31 | 579,600 | 52.71 | 53.05 | 52.30 | 52.90 | 00:00:00 | | 2003-11-03 | 1,212,400 | 53.40 | 54.20 | 53.24 | 54.15 | 00:00:00 | | 2003-11-04 | 955,800 | 54.15 | 54.90 | 54.05 | 54.37 | 00:00:00 | | 2003-11-05 | 435,200 | 54.27 | 54.39 | 53.71 | 54.07 | 00:00:00 | | 2003-11-06 | 729,800 | 53.85 | 54.56 | 53.73 | 54.51 | 00:00:00 | | 2003-11-07 | 713,200 | 54.75 | 54.86 | 53.81 | 53.97 | 00:00:00 | | 2003-11-10 | 885,400 | 53.97 | 54.00 | 52.11 | 52.30 | 00:00:00 | | 2003-11-11 | 675,400 | 52.30 | 52.41 | 51.63 | 52.30 | 00:00:00 | | 2003-11-12 | 679,600 | 52.23 | 53.38 | 52.23 | 53.28 | 00:00:00 | | 2003-11-13 | 604,200 | 53.28 | 53.46 | 52.80 | 53.24 | 00:00:00 | | 2003-11-14 | 1,443,000 | 53.35 | 53.67 | 52.98 | 53.51 | 00:00:00 | | 2003-11-17 | 597,200 | 53.41 | 53.41 | 52.41 | 53.05 | 00:00:00 | | 2003-11-18 | 427,800 | 53.04 | 53.44 | 52.21 | 52.41 | 00:00:00 | | 2003-11-19 | 490,000 | 52.51 | 52.56 | 51.91 | 52.42 | 00:00:00 | | 2003-11-20 | 597,800 | 52.29 | 52.73 | 51.75 | 52.11 | 00:00:00 | | 2003-11-21 | 451,400 | 52.39 | 52.39 | 51.43 | 51.98 | 00:00:00 | | 2003-11-24 | 669,000 | 52.10 | 52.96 | 52.10 | 52.96 | 00:00:00 | | 2003-11-25 | 755,000 | 52.94 | 53.94 | 52.78 | 53.46 | 00:00:00 | | 2003-11-26 | 787,800 | 53.58 | 53.75 | 53.22 | 53.50 | 00:00:00 | | 2003-11-28 | 234,200 | 53.45 | 53.86 | 53.45 | 53.65 | 00:00:00 | | 2003-12-01 | 1,231,800 | 53.70 | 55.09 | 53.70 | 55.00 | 00:00:00 | | 2003-12-02 | 1,424,000 | 55.00 | 55.07 | 54.44 | 54.77 | 00:00:00 | | 2003-12-03 | 1,603,000 | 54.77 | 55.75 | 54.77 | 55.52 | 00:00:00 | | 2003-12-04 | 1,727,200 | 55.42 | 55.66 | 54.92 | 55.25 | 00:00:00 | | 2003-12-05 | 498,800 | 55.20 | 55.26 | 54.44 | 54.57 | 00:00:00 | | 2003-12-08 | 431,400 | 54.48 | 55.18 | 54.48 | 55.15 | 00:00:00 | | 2003-12-09 | 602,200 | 55.20 | 55.55 | 54.91 | 55.07 | 00:00:00 | | 2003-12-10 | 890,000 | 54.98 | 55.19 | 54.68 | 54.98 | 00:00:00 | | 2003-12-11 | 556,600 | 55.08 | 56.34 | 54.98 | 56.18 | 00:00:00 | | 2003-12-12 | 637,000 | 55.90 | 56.07 | 55.45 | 55.61 | 00:00:00 | | 2003-12-15 | 654,600 | 55.99 | 56.24 | 55.50 | 55.53 | 00:00:00 | | 2003-12-16 | 796,000 | 55.63 | 56.45 | 55.14 | 56.23 | 00:00:00 | | 2003-12-17 | 1,005,600 | 56.24 | 57.14 | 56.21 | 57.09 | 00:00:00 | | 2003-12-18 | 849,400 | 57.43 | 58.70 | 57.30 | 58.70 | 00:00:00 | | 2003-12-19 | 1,253,800 | 58.70 | 58.85 | 57.80 | 57.80 | 00:00:00 | | 2003-12-22 | 824,200 | 57.54 | 58.14 | 57.50 | 57.78 | 00:00:00 | | 2003-12-23 | 646,600 | 58.05 | 58.14 | 57.61 | 57.80 | 00:00:00 | | 2003-12-24 | 172,600 | 57.71 | 57.71 | 57.23 | 57.42 | 00:00:00 | | 2003-12-26 | 256,200 | 57.52 | 57.70 | 57.20 | 57.27 | 00:00:00 | | 2003-12-29 | 1,004,600 | 57.30 | 57.50 | 56.84 | 57.50 | 00:00:00 | | 2003-12-30 | 463,000 | 57.70 | 57.91 | 57.57 | 57.69 | 00:00:00 | | 2003-12-31 | 399,200 | 57.90 | 58.20 | 57.64 | 57.93 | 00:00:00 | | 2004-01-02 | 830,600 | 57.83 | 58.20 | 57.40 | 57.55 | 00:00:00 | | 2004-01-05 | 1,003,000 | 57.80 | 58.06 | 57.55 | 57.88 | 00:00:00 | | 2004-01-06 | 646,800 | 57.61 | 57.92 | 57.57 | 57.83 | 00:00:00 | | 2004-01-07 | 963,400 | 57.98 | 58.04 | 57.60 | 58.00 | 00:00:00 | | 2004-01-08 | 821,600 | 57.90 | 58.68 | 57.82 | 58.32 | 00:00:00 | | 2004-01-09 | 1,136,400 | 58.00 | 58.40 | 57.53 | 57.89 | 00:00:00 | | 2004-01-12 | 414,600 | 57.77 | 58.00 | 57.51 | 57.62 | 00:00:00 | | 2004-01-13 | 1,230,600 | 57.80 | 57.95 | 55.94 | 56.23 | 00:00:00 | | 2004-01-14 | 1,184,200 | 56.33 | 57.17 | 56.33 | 57.05 | 00:00:00 | | 2004-01-15 | 677,200 | 57.25 | 58.25 | 57.25 | 57.89 | 00:00:00 | | 2004-01-16 | 775,800 | 57.80 | 58.16 | 57.74 | 58.16 | 00:00:00 | | 2004-01-20 | 1,342,400 | 58.40 | 58.58 | 58.03 | 58.52 | 00:00:00 | | 2004-01-21 | 1,544,800 | 58.50 | 58.50 | 57.34 | 57.75 | 00:00:00 | | 2004-01-22 | 1,034,000 | 57.60 | 57.70 | 56.83 | 57.30 | 00:00:00 | | 2004-01-23 | 708,400 | 57.28 | 58.00 | 57.02 | 57.30 | 00:00:00 | | 2004-01-26 | 699,800 | 57.60 | 57.82 | 57.06 | 57.77 | 00:00:00 | | 2004-01-27 | 1,655,000 | 57.77 | 57.99 | 56.15 | 56.20 | 00:00:00 | | 2004-01-28 | 1,878,000 | 55.75 | 56.15 | 54.56 | 54.58 | 00:00:00 | | 2004-01-29 | 1,773,800 | 55.08 | 55.82 | 54.10 | 54.56 | 00:00:00 | | 2004-01-30 | 1,240,600 | 54.60 | 56.40 | 54.43 | 56.30 | 00:00:00 | | 2004-02-02 | 1,589,800 | 56.24 | 56.78 | 55.14 | 55.43 | 00:00:00 | | 2004-02-03 | 1,097,200 | 55.45 | 55.69 | 54.98 | 55.18 | 00:00:00 | | 2004-02-04 | 1,483,200 | 54.96 | 55.92 | 54.77 | 55.45 | 00:00:00 | | 2004-02-05 | 845,200 | 55.60 | 56.25 | 55.60 | 55.92 | 00:00:00 | | 2004-02-06 | 1,045,800 | 56.00 | 56.81 | 55.87 | 56.66 | 00:00:00 | | 2004-02-09 | 355,400 | 56.76 | 56.76 | 56.16 | 56.30 | 00:00:00 | | 2004-02-10 | 850,600 | 52.76 | 55.95 | 52.76 | 55.88 | 00:00:00 | | 2004-02-11 | 726,000 | 55.75 | 57.25 | 55.41 | 57.10 | 00:00:00 | | 2004-02-12 | 497,000 | 57.03 | 57.60 | 56.94 | 57.35 | 00:00:00 | | 2004-02-13 | 665,600 | 57.20 | 57.80 | 55.93 | 56.11 | 00:00:00 | | 2004-02-17 | 679,400 | 56.80 | 57.63 | 56.75 | 57.40 | 00:00:00 | | 2004-02-18 | 405,400 | 57.20 | 57.49 | 56.50 | 56.67 | 00:00:00 | | 2004-02-19 | 798,800 | 56.92 | 57.15 | 55.10 | 55.10 | 00:00:00 | | 2004-02-20 | 996,400 | 55.10 | 55.30 | 54.26 | 54.49 | 00:00:00 | | 2004-02-23 | 890,600 | 54.51 | 55.23 | 54.35 | 54.61 | 00:00:00 | | 2004-02-24 | 740,400 | 54.50 | 54.68 | 53.13 | 53.74 | 00:00:00 | | 2004-02-25 | 1,447,400 | 53.24 | 54.29 | 52.79 | 54.25 | 00:00:00 | | 2004-02-26 | 873,800 | 53.83 | 54.10 | 53.52 | 53.91 | 00:00:00 | | 2004-02-27 | 1,586,000 | 53.92 | 54.04 | 52.90 | 52.91 | 00:00:00 | | 2004-03-01 | 2,136,000 | 52.96 | 53.93 | 52.74 | 53.81 | 00:00:00 | | 2004-03-02 | 1,932,200 | 53.89 | 55.30 | 53.53 | 54.70 | 00:00:00 | | 2004-03-03 | 991,600 | 54.05 | 54.42 | 53.87 | 54.42 | 00:00:00 | | 2004-03-04 | 617,600 | 54.57 | 55.20 | 54.55 | 55.13 | 00:00:00 | | 2004-03-05 | 545,600 | 55.00 | 55.83 | 54.65 | 55.15 | 00:00:00 | | 2004-03-08 | 1,019,400 | 54.45 | 54.59 | 53.95 | 54.21 | 00:00:00 | | 2004-03-09 | 1,071,400 | 54.00 | 54.17 | 53.21 | 53.34 | 00:00:00 | | 2004-03-10 | 1,037,000 | 53.30 | 53.89 | 51.38 | 51.56 | 00:00:00 | | 2004-03-11 | 1,329,200 | 51.50 | 52.97 | 51.34 | 51.86 | 00:00:00 | | 2004-03-12 | 1,323,200 | 52.09 | 54.02 | 52.09 | 53.50 | 00:00:00 | | 2004-03-15 | 1,083,400 | 53.65 | 53.78 | 52.82 | 53.00 | 00:00:00 | | 2004-03-16 | 1,371,600 | 53.20 | 54.24 | 53.20 | 54.14 | 00:00:00 | | 2004-03-17 | 851,800 | 54.20 | 55.21 | 54.13 | 55.09 | 00:00:00 | | 2004-03-18 | 950,400 | 54.84 | 55.43 | 54.80 | 55.07 | 00:00:00 | | 2004-03-19 | 1,663,200 | 55.07 | 56.83 | 55.07 | 55.65 | 00:00:00 | | 2004-03-22 | 1,391,600 | 55.55 | 55.55 | 54.75 | 55.20 | 00:00:00 | | 2004-03-23 | 769,800 | 55.40 | 55.59 | 54.87 | 55.15 | 00:00:00 | | 2004-03-24 | 821,200 | 55.25 | 55.48 | 54.63 | 54.93 | 00:00:00 | | 2004-03-25 | 850,200 | 55.75 | 56.38 | 55.44 | 56.11 | 00:00:00 | | 2004-03-26 | 617,400 | 56.12 | 56.44 | 55.52 | 56.00 | 00:00:00 | | 2004-03-29 | 750,000 | 56.72 | 57.69 | 56.60 | 56.85 | 00:00:00 | | 2004-03-30 | 603,800 | 56.55 | 57.11 | 56.55 | 57.00 | 00:00:00 | | 2004-03-31 | 1,281,200 | 57.10 | 57.18 | 56.38 | 57.18 | 00:00:00 | | 2004-04-01 | 637,200 | 57.08 | 57.65 | 57.03 | 57.51 | 00:00:00 | | 2004-04-02 | 915,600 | 57.74 | 58.15 | 57.20 | 57.48 | 00:00:00 | | 2004-04-05 | 550,400 | 57.58 | 58.10 | 57.44 | 58.10 | 00:00:00 | | 2004-04-06 | 665,600 | 57.61 | 58.30 | 57.38 | 58.24 | 00:00:00 | | 2004-04-07 | 589,400 | 58.23 | 58.30 | 57.66 | 57.95 | 00:00:00 | | 2004-04-08 | 499,400 | 58.20 | 58.30 | 57.50 | 57.69 | 00:00:00 | | 2004-04-12 | 300,200 | 57.69 | 58.45 | 57.69 | 58.24 | 00:00:00 | | 2004-04-13 | 516,600 | 58.45 | 58.45 | 57.49 | 57.55 | 00:00:00 | | 2004-04-14 | 696,400 | 57.38 | 57.51 | 56.30 | 56.66 | 00:00:00 | | 2004-04-15 | 793,000 | 56.76 | 56.99 | 56.35 | 56.60 | 00:00:00 | | 2004-04-16 | 483,800 | 57.03 | 57.61 | 56.62 | 57.45 | 00:00:00 | | 2004-04-19 | 305,000 | 57.30 | 57.60 | 57.09 | 57.19 | 00:00:00 | | 2004-04-20 | 634,200 | 57.38 | 57.65 | 57.01 | 57.30 | 00:00:00 | | 2004-04-21 | 971,800 | 57.25 | 58.06 | 57.12 | 57.94 | 00:00:00 | | 2004-04-22 | 1,144,800 | 58.29 | 59.16 | 57.47 | 59.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
