Historical Stock Prices

CPB 
$49.31
*  
0.14
0.28%
Get CPB Alerts
*Delayed - data as of Jul. 31, 2015  -  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: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 49.52 49.54 49.22 49.31 1,143,305
07/30/2015 48.6 49.35 48.48 49.17 1,143,845
07/29/2015 49.13 49.14 48.51 48.71 1,579,522
07/28/2015 48.48 49.05 48.28 49 1,134,960
07/27/2015 48.08 48.41 47.87 48.28 927,331
07/24/2015 48.23 48.62 48.07 48.28 952,630
07/23/2015 48.4 48.7 48.05 48.2 1,642,581
07/22/2015 48 48.84 47.79 48.32 1,730,273
07/21/2015 47.53 47.7 47.2 47.46 835,261
07/20/2015 47.91 48.01 47.56 47.61 655,970
07/17/2015 47.95 47.99 47.42 47.85 694,872
07/16/2015 47.84 48.12 47.8 48.02 717,592
07/15/2015 47.95 48.13 47.43 47.59 720,860
07/14/2015 47.87 48.24 47.63 48.13 983,323
07/13/2015 47.79 47.957 47.56 47.83 796,811
07/10/2015 47.48 47.8 47.12 47.62 849,267
07/09/2015 47.92 47.93 47.06 47.12 1,255,199
07/08/2015 47.7 47.98 47.51 47.57 1,266,292
07/07/2015 47.28 48.04 47.14 47.98 1,329,029
07/06/2015 47.39 47.89 47.1 47.27 1,088,270
07/02/2015 47.92 48.1197 47.48 47.66 1,062,657
07/01/2015 47.78 47.89 47.26 47.84 1,640,395
06/30/2015 47.27 49.16 47.11 47.65 4,572,947
06/29/2015 47.5 47.67 46.98 47.01 1,098,377
06/26/2015 47.82 48.03 47.68 47.85 862,634
06/25/2015 48.27 48.27 47.675 47.7 983,542
06/24/2015 48.28 48.38 47.875 48.01 918,393
06/23/2015 48.36 48.4 48.12 48.29 867,263
06/22/2015 48.5 48.72 48.29 48.3 834,825
06/19/2015 48.26 48.57 48.23 48.27 1,553,387
06/18/2015 47.91 48.43 47.79 48.24 1,127,411
06/17/2015 47.53 47.905 47.29 47.76 1,024,724
06/16/2015 46.4 47.63 46.34 47.55 1,597,718
06/15/2015 46.43 46.75 46.3 46.33 932,932
06/12/2015 46.75 46.8 46.57 46.73 612,279
06/11/2015 46.86 47.06 46.795 46.83 694,679
06/10/2015 46.61 47 46.56 46.84 1,021,525
06/09/2015 46.35 46.73 46.18 46.57 1,041,846
06/08/2015 46.59 46.61 46.08 46.28 1,146,365
06/05/2015 46.91 46.95 46.14 46.54 2,562,305
06/04/2015 47.22 47.39 47.01 47.07 1,315,386
06/03/2015 47.85 47.85 47.22 47.38 1,978,483
06/02/2015 48.2 48.22 47.575 47.67 3,112,300
06/01/2015 48.33 48.38 48.11 48.32 1,793,020
05/29/2015 48.39 48.39 48.08 48.34 2,239,393
05/28/2015 48.07 48.395 47.9 48.39 1,486,263
05/27/2015 47.77 48.16 47.53 48.12 1,854,977
05/26/2015 47.8 47.99 47.55 47.74 2,022,805
05/22/2015 47.85 48.16 47.35 47.91 3,165,633
05/21/2015 46.63 47.05 46.52 46.93 2,397,287
05/20/2015 46.82 47.02 46.61 46.7 1,696,592
05/19/2015 46.77 46.92 46.485 46.72 1,606,238
05/18/2015 46.67 46.92 46.52 46.79 1,327,669
05/15/2015 46.51 46.97 46.49 46.85 1,291,809
05/14/2015 46.15 46.53 46.14 46.48 916,475
05/13/2015 45.95 46.18 45.74 45.81 884,003
05/12/2015 45.66 46.01 45.44 45.93 681,673
05/11/2015 45.81 46.15 45.6 45.8 612,270
05/08/2015 45.97 45.97 45.69 45.83 1,331,551
05/07/2015 45.08 45.72 44.95 45.48 984,273
05/06/2015 45.38 45.59 44.92 45.2 1,204,722
05/05/2015 45.72 45.93 45.285 45.39 1,508,782
05/04/2015 45.51 45.96 45.4 45.74 1,245,718
05/01/2015 44.85 45.6 44.76 45.55 1,979,511
04/30/2015 44.91 45.07 44.6 44.71 1,193,608
04/29/2015 45.45 45.52 44.84 44.94 1,018,586
04/28/2015 45.58 45.71 45.345 45.47 871,431
04/27/2015 45.81 45.82 45.42 45.6 689,646
04/24/2015 46.08 46.24 45.75 45.81 784,245
04/23/2015 45.9 46.45 45.77 46.07 932,450
04/22/2015 46.06 46.37 45.92 46.11 1,113,820
04/21/2015 46.41 46.51 45.98 46.05 1,086,475
04/20/2015 46.27 46.62 46.22 46.4 1,181,910
04/17/2015 46.28 46.39 45.92 46.19 1,278,517
04/16/2015 46.58 46.69 46.35 46.51 1,052,416
04/15/2015 46.82 46.9 46.48 46.57 1,241,019
04/14/2015 46.15 46.675 45.93 46.51 892,415
04/13/2015 45.7 46.18 45.7 46.12 1,332,982
04/10/2015 46.21 46.29 45.7 45.82 1,465,808
04/09/2015 46.12 46.3 45.77 46.21 1,365,198
04/08/2015 46.17 46.29 45.805 46.23 1,318,988
04/07/2015 46.62 46.69 45.98 46.12 1,391,545
04/06/2015 46.54 47.09 46.54 46.66 1,300,973
04/02/2015 46.67 46.81 46.45 46.63 992,437
04/01/2015 46.52 46.6 46.02 46.57 1,318,548
03/31/2015 46.36 46.835 46.36 46.55 1,742,164
03/30/2015 45.92 46.525 45.7 46.45 1,586,494
03/27/2015 45.19 45.92 45.1041 45.89 1,459,213
03/26/2015 45.36 45.53 44.975 45.04 2,283,798
03/25/2015 45.73 45.77 44.71 45.4 4,533,706
03/24/2015 45.72 46.1 45.38 45.39 1,593,169
03/23/2015 45.8 46.02 45.66 45.69 1,115,859
03/20/2015 45.38 45.965 45.35 45.75 2,004,057
03/19/2015 45.39 45.6 45.13 45.3 920,108
03/18/2015 45.08 45.58 44.45 45.44 1,428,951
03/17/2015 45.01 45.36 45 45.16 765,921
03/16/2015 45.38 45.63 45.15 45.26 1,519,773
03/13/2015 45.14 45.38 44.69 45.33 1,760,395
03/12/2015 44.82 45.33 44.77 45.28 904,656
03/11/2015 45.18 45.31 44.525 44.7 1,482,934
03/10/2015 45.3 45.49 45.14 45.15 1,211,151
03/09/2015 45.29 45.545 45.02 45.49 1,089,757
03/06/2015 46 46.04 44.9101 45.1 2,147,084
03/05/2015 46.36 46.4 46.03 46.28 1,047,333
03/04/2015 46.9 47.02 46.18 46.31 1,370,655
03/03/2015 46.7 46.98 46.37 46.95 1,985,348
03/02/2015 46.54 46.79 46.25 46.75 1,874,771
02/27/2015 46.5 46.72 46.36 46.59 1,690,768
02/26/2015 47.15 47.15 46.37 46.47 2,879,776
02/25/2015 46.42 47.22 46.17 47.17 2,184,112
02/24/2015 47.15 47.35 46.91 47.22 2,076,116
02/23/2015 46.64 47.3 46.55 47.21 2,114,051
02/20/2015 46.54 46.9 46.41 46.64 3,375,132
02/19/2015 47.18 47.32 46.56 46.63 2,621,319
02/18/2015 46.99 47.465 46.91 47.32 2,521,928
02/17/2015 46.64 46.98 46.41 46.9 1,271,277
02/13/2015 45.99 46.915 45.96 46.88 2,542,685
02/12/2015 47.6 47.875 47.56 47.72 1,107,370
02/11/2015 48.07 48.11 47.37 47.83 981,893
02/10/2015 47.78 48.125 47.434 48.03 1,013,610
02/09/2015 48 48 47.4 47.55 1,887,957
02/06/2015 47.74 48.305 47.4525 48.11 1,684,298
02/05/2015 47.59 47.96 47.28 47.92 1,334,414
02/04/2015 46.65 47.67 46.57 47.43 2,510,477
02/03/2015 46.57 46.79 46.36 46.75 2,115,931
02/02/2015 45.68 46.36 45.13 46.33 1,519,560
01/30/2015 46.12 46.24 45.63 45.74 1,999,141
01/29/2015 45.79 46.51 45.47 46.46 1,508,026
01/28/2015 46.75 46.99 45.78 45.82 1,496,809
01/27/2015 46.37 46.75 46.32 46.55 1,294,224
01/26/2015 46.65 46.84 46.31 46.76 1,026,551
01/23/2015 47.26 47.27 46.64 46.7 1,547,380
01/22/2015 47.26 47.45 46.9 47.43 1,136,704
01/21/2015 46.88 47.35 46.61 47.11 1,688,059
01/20/2015 46.65 47 46.35 46.94 1,282,072
01/16/2015 46.14 46.57 45.9 46.55 1,635,315
01/15/2015 45.89 46.451 45.68 46.09 1,642,357
01/14/2015 45.22 45.61 45.15 45.58 2,141,894
01/13/2015 45.75 46.22 45.29 45.53 2,311,490
01/12/2015 44.85 45.69 44.85 45.55 2,527,283
01/09/2015 45.58 45.73 45.2 45.4 1,284,939
01/08/2015 45.03 45.61 44.91 45.53 1,744,679
01/07/2015 43.82 45.26 43.6 44.94 3,329,905
01/06/2015 43.45 43.63 42.9 43.04 2,171,169
01/05/2015 43.72 43.92 43.33 43.33 1,352,172
01/02/2015 44.1 44.27 43.8 44 1,037,025
12/31/2014 44.6 44.69 43.95 44 996,082
12/30/2014 44.62 44.9325 44.53 44.59 574,230
12/29/2014 44.73 45.07 44.57 44.85 944,148
12/26/2014 44.69 44.93 44.56 44.83 515,027
12/24/2014 44.68 44.82 44.57 44.57 279,098
12/23/2014 44.7 44.8 44.52 44.62 893,956
12/22/2014 44.44 44.67 44.35 44.5 914,471
12/19/2014 44.23 44.58 43.97 44.3 1,918,456
12/18/2014 43.57 44.05 43.47 44.05 2,407,254
12/17/2014 42.92 43.57 42.86 43.18 2,841,310
12/16/2014 43.07 43.7 42.7 42.72 1,414,540
12/15/2014 43.84 44.08 42.91 43.08 1,809,929
12/12/2014 44.12 44.47 43.74 43.75 965,986
12/11/2014 44.1 44.68 44 44.42 838,261
12/10/2014 44.25 44.65 44.02 44.07 1,472,316
12/09/2014 43.9 44.352 43.68 44.24 2,060,694
12/08/2014 43.67 44.175 43.6 44.15 2,119,726
12/05/2014 43.61 43.71 43.33 43.65 2,446,042
12/04/2014 43.94 44.09 43.41 43.65 3,321,734
12/03/2014 44.44 44.48 43.01 43.79 5,544,943
12/02/2014 44.98 45.12 44.41 44.51 2,529,769
12/01/2014 44.99 45.29 44.87 45.06 2,196,544
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
08/27/2014 44.42 44.61 44.38 44.6 550,640
08/26/2014 44.22 44.58 44.22 44.45 517,493
08/25/2014 44.22 44.3 43.91 44.27 1,481,075
08/22/2014 44.45 44.69 43.95 44.01 662,162
08/21/2014 44.32 44.59 44.31 44.45 476,670
08/20/2014 44.1 44.33 43.97 44.22 575,151
08/19/2014 43.91 44.22 43.85 44.11 429,705
08/18/2014 43.74 44.24 43.67 43.86 1,037,178
08/15/2014 43.78 43.96 43.18 43.47 850,008
08/14/2014 43.57 43.89 43.53 43.72 653,274
08/13/2014 43.25 43.46 43.13 43.37 491,276
08/12/2014 43.05 43.2 42.96 43.12 445,451
08/11/2014 42.67 43.3 42.67 43.16 979,756
08/08/2014 42.23 42.695 42.09 42.67 665,611
08/07/2014 42.38 42.48 42 42.14 815,666
08/06/2014 41.72 42.51 41.66 42.2 1,669,273
08/05/2014 42.1 42.24 41.75 41.81 1,111,997
08/04/2014 42.01 42.2599 41.855 42.23 620,873
08/01/2014 41.52 42.08 41.3901 41.96 1,121,240
07/31/2014 42.57 42.6028 41.51 41.59 1,480,540
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?