Historical Stock Prices

CPB 
$45.28
*  
0.83
1.87%
Get CPB Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading CPB now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 44.59 45.71 44.54 45.28 1,128,283
11/26/2014 44.53 44.78 44 44.45 1,909,048
11/25/2014 44.55 45.39 44.42 44.64 3,271,718
11/24/2014 44.81 44.97 44.39 44.59 1,492,918
11/21/2014 45.04 45.11 44.6 44.83 1,184,031
11/20/2014 44.75 45.07 44.62 44.71 774,283
11/19/2014 44.47 44.85 44.31 44.83 946,303
11/18/2014 44.56 44.73 44.39 44.56 834,445
11/17/2014 43.73 44.66 43.73 44.56 1,332,452
11/14/2014 43.85 44.11 43.65 43.75 1,119,404
11/13/2014 44.01 44.14 43.75 43.85 1,051,452
11/12/2014 44.01 44.04 43.56 43.87 1,967,064
11/11/2014 44.38 44.7 44.27 44.39 756,213
11/10/2014 44.2 44.45 43.96 44.39 963,190
11/07/2014 44.45 44.6 43.86 44.1 3,182,971
11/06/2014 45.04 45.2 44.48 44.69 1,855,720
11/05/2014 44.87 44.99 44.64 44.87 1,033,543
11/04/2014 44.37 44.75 44.29 44.46 1,615,746
11/03/2014 44.01 44.42 44.01 44.33 1,637,622
10/31/2014 44.51 44.52 44.06 44.17 1,048,854
10/30/2014 43.27 44.07 43.27 43.91 875,787
10/29/2014 43.73 43.83 43.05 43.45 866,916
10/28/2014 43.74 43.84 43.56 43.74 652,934
10/27/2014 43.09 43.79 42.99 43.63 1,007,526
10/24/2014 43 43.2 42.85 43.17 659,758
10/23/2014 43.16 43.23 42.92 42.97 572,292
10/22/2014 43 43.19 42.88 42.92 1,110,508
10/21/2014 42.87 43.11 42.65 42.9 786,161
10/20/2014 41.99 42.84 41.95 42.75 766,397
10/17/2014 41.89 42.23 41.55 42.04 846,371
10/16/2014 41.26 41.79 41.15 41.6 1,129,288
10/15/2014 41.93 42.1889 41.32 41.96 1,433,684
10/14/2014 42.04 42.57 42.01 42.29 1,129,391
10/13/2014 42.03 42.41 41.91 41.94 911,844
10/10/2014 42.02 42.47 41.8 42.19 1,860,334
10/09/2014 42.49 42.74 41.83 41.88 1,184,207
10/08/2014 42 42.66 41.92 42.63 1,052,846
10/07/2014 42.38 42.8196 42.31 42.31 1,258,090
10/06/2014 42.6 42.65 42.1601 42.55 733,366
10/03/2014 42.18 42.5 42.05 42.45 860,846
10/02/2014 42.22 42.45 41.92 42.1 1,199,822
10/01/2014 42.51 42.66 42.21 42.22 1,301,615
09/30/2014 42.74 42.95 42.5 42.73 920,786
09/29/2014 42.41 42.85 42.41 42.85 864,663
09/26/2014 42.43 42.65 42.21 42.62 682,120
09/25/2014 42.76 42.92 42.31 42.38 719,798
09/24/2014 42.51 43.195 42.51 42.97 956,142
09/23/2014 42.78 42.8828 42.55 42.58 800,730
09/22/2014 43.11 43.19 42.68 42.79 911,106
09/19/2014 43.59 43.64 43.03 43.06 1,712,904
09/18/2014 43.35 43.48 43.1 43.4 740,994
09/17/2014 43.42 43.45 42.96 43.1 911,170
09/16/2014 43.51 43.8 43.43 43.6 557,971
09/15/2014 43.43 43.53 43.1 43.5 757,651
09/12/2014 44.03 44.155 43.2768 43.4 862,775
09/11/2014 43.32 44.13 43.2702 44.12 1,169,103
09/10/2014 43.27 43.609 43.01 43.42 844,130
09/09/2014 43.31 43.325 42.92 43.22 1,109,204
09/08/2014 43.43 43.93 42.9 43.39 2,180,007
09/05/2014 44.29 44.54 44.05 44.54 887,440
09/04/2014 44.48 44.68 44.14 44.25 625,627
09/03/2014 44.69 44.768 44.44 44.47 680,123
09/02/2014 44.75 45.12 44.43 44.64 743,252
08/29/2014 44.78 44.835 44.54 44.82 719,888
08/28/2014 44.49 44.78 44.451 44.77 756,083
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?