Historical Stock Prices

CPB 
$44.54
*  
0.14
 negative 
0.31%
Get CPB Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 44.52 44.6265 44.36 44.54 762,192
04/16/2014 44.48 44.73 44.31 44.68 894,593
04/15/2014 44.68 44.68 44.03 44.17 1,024,233
04/14/2014 44.67 44.81 44.3 44.6 793,788
04/11/2014 44.43 44.84 44.05 44.26 976,641
04/10/2014 44.97 45.48 44.65 44.69 1,091,169
04/09/2014 44.75 45.03 44.63 44.95 776,221
04/08/2014 44.87 45.1 44.47 44.68 1,304,518
04/07/2014 44.3 44.96 44.3 44.81 1,719,511
04/04/2014 44.64 44.7 44.26 44.31 1,044,283
04/03/2014 44.76 44.92 44.26 44.87 1,313,875
04/02/2014 44.53 44.68 44.315 44.57 962,900
04/01/2014 43.93 44.95 43.88 44.56 1,063,870
03/31/2014 44.82 44.98 44.67 44.88 677,961
03/28/2014 44.27 44.63 44.14 44.56 944,521
03/27/2014 44.1 44.34 43.96 44.15 612,195
03/26/2014 44.41 44.5 44 44.05 650,705
03/25/2014 44.59 44.64 44.03 44.32 1,244,627
03/24/2014 44.56 44.74 44.04 44.25 1,901,246
03/21/2014 44.93 44.99 44.44 44.54 1,892,943
03/20/2014 43.97 44.64 43.91 44.64 1,730,585
03/19/2014 44.33 44.45 43.87 43.99 1,268,224
03/18/2014 44.04 44.58 43.731 44.37 1,188,971
03/17/2014 44.18 44.22 43.68 43.89 1,045,543
03/14/2014 43.81 44.5 43.8 44.05 1,513,942
03/13/2014 44.32 44.6 43.81 44.02 1,322,882
03/12/2014 43.4 44.24 43.39 44.21 1,019,060
03/11/2014 43.85 44.16 43.5 43.62 1,104,102
03/10/2014 43.88 43.93 43.67 43.87 1,183,596
03/07/2014 43.76 44.02 43.48 43.91 1,018,841
03/06/2014 43.85 43.8897 43.52 43.72 1,133,313
03/05/2014 43.96 44.06 43.54 43.78 1,156,796
03/04/2014 43.42 44.035 43.41 43.99 2,189,179
03/03/2014 42.93 43.34 42.85 43.03 1,429,327
02/28/2014 43.21 43.55 43.08 43.31 1,317,469
02/27/2014 43.22 43.52 42.97 43.13 2,566,105
02/26/2014 44.05 44.14 43.25 43.25 2,601,595
02/25/2014 44.3 44.44 43.76 43.94 2,155,793
02/24/2014 44.05 44.44 44.03 44.19 1,559,090
02/21/2014 43.76 44.06 43.57 43.98 4,120,459
02/20/2014 43.46 43.76 43.35 43.69 1,633,096
02/19/2014 43.22 43.63 43.16 43.55 2,421,052
02/18/2014 43.05 43.36 42.61 43.25 2,728,167
02/14/2014 42.5 43.75 42 43.01 5,176,987
02/13/2014 40.6 41.165 40.6 40.97 2,355,317
02/12/2014 40.9 41.29 40.69 40.86 1,666,009
02/11/2014 40.5 40.92 40.41 40.9 1,559,492
02/10/2014 40.24 40.74 40.145 40.65 1,135,242
02/07/2014 40.11 40.4899 39.89 40.32 1,015,875
02/06/2014 39.95 40.08 39.62 40.02 1,463,435
02/05/2014 39.66 40.12 39.6001 39.84 1,478,583
02/04/2014 40.1 40.135 39.65 40.05 1,329,463
02/03/2014 41.38 41.38 39.78 39.88 2,059,444
01/31/2014 40.69 41.62 40.65 41.21 1,681,722
01/30/2014 41.35 41.45 41.005 41.16 1,223,408
01/29/2014 41.5 41.5 40.54 41.1 2,643,454
01/28/2014 41.98 42.28 41.7 41.97 1,423,761
01/27/2014 42.28 42.38 41.77 41.93 1,921,014
01/24/2014 41.8 42.89 41.74 42.29 3,985,234
01/23/2014 41.99 42.1 41.59 41.86 1,781,435
01/22/2014 42.33 42.6 42.23 42.32 1,060,425
01/21/2014 42.15 42.37 41.76 42.1 2,230,711
01/17/2014 42.67 42.74 41.615 41.79 3,204,639
01/16/2014 42.3 43.01 42.22 42.85 1,398,681
01/15/2014 42.78 42.78 42.15 42.31 1,558,878
01/14/2014 42.39 42.83 42.25 42.63 1,777,360
01/13/2014 42.61 42.905 42.16 42.25 2,073,049
01/10/2014 42.76 43.03 42.49 42.83 1,546,370
01/09/2014 42.5 42.56 42.005 42.49 1,955,771
01/08/2014 42.84 42.9 42.3 42.59 2,115,328
01/07/2014 42.7 42.99 42.56 42.87 2,032,903
01/06/2014 42.68 42.83 42.24 42.4 2,519,143
01/03/2014 42.66 42.78 42.355 42.42 2,342,658
01/02/2014 43.08 43.23 42.68 43.04 2,169,184
12/31/2013 43.35 43.5 43.12 43.28 1,306,994
12/30/2013 43.25 43.44 43.02 43.37 1,164,144
12/27/2013 42.67 43.7 42.67 43.3 1,985,047
12/26/2013 42.83 43.05 42.59 42.82 1,254,352
12/24/2013 42.9 42.91 42.56 42.83 712,305
12/23/2013 42.8 42.89 42.44 42.79 1,814,517
12/20/2013 43.23 43.295 42.43 42.7 7,044,452
12/19/2013 43.28 43.43 42.81 43.2 3,002,485
12/18/2013 42.72 43.33 42.04 43.33 4,878,402
12/17/2013 41.08 42.98 41.05 42.74 6,191,725
12/16/2013 40.95 41.54 40.8 40.97 3,037,690
12/13/2013 40.81 40.9 40.43 40.75 2,167,803
12/12/2013 40.63 40.92 40.31 40.81 3,336,112
12/11/2013 40.88 41.12 40.53 40.64 3,238,957
12/10/2013 42.44 42.62 40.84 40.96 5,033,659
12/09/2013 42.48 43.115 42.21 42.55 6,171,695
12/06/2013 40.12 42.665 40.12 42.43 8,138,279
12/05/2013 40.02 40.89 39.74 40.1 6,828,083
12/04/2013 38.75 40.31 38.63 40.04 6,807,326
12/03/2013 38.42 38.95 38.42 38.81 1,993,621
12/02/2013 38.66 38.86 38.37 38.62 1,677,219
11/29/2013 38.84 38.99 38.65 38.73 699,232
11/27/2013 38.81 38.98 38.63 38.72 1,564,359
11/26/2013 38.59 39.23 38.5 38.77 4,463,218
11/25/2013 39.08 39.23 38.68 38.8 3,030,871
11/22/2013 38.91 39.41 38.77 39.37 2,150,876
11/21/2013 38.63 38.98 38.4 38.89 2,605,026
11/20/2013 39.13 39.13 38.3 38.6 5,343,856
11/19/2013 39.7 39.8 38.88 39.2 7,038,355
11/18/2013 42.55 42.55 41.73 41.81 1,846,156
11/15/2013 42.52 42.6651 42 42.42 1,167,156
11/14/2013 42.18 42.73 42.11 42.54 1,093,034
11/13/2013 41.64 42.2 41.47 42.18 816,101
11/12/2013 41.75 41.88 41.36 41.61 1,644,597
11/11/2013 41.93 42.23 41.73 41.97 1,194,199
11/08/2013 41.85 42.04 41.44 41.93 1,136,841
11/07/2013 42.65 42.79 41.78 41.8 1,246,585
11/06/2013 42.58 42.8 42.52 42.77 1,398,467
11/05/2013 42.13 42.63 42.01 42.34 1,138,471
11/04/2013 42.85 42.92 42.15 42.31 1,243,116
11/01/2013 42.49 42.8 42.49 42.69 1,233,861
10/31/2013 42.97 43.12 42.56 42.57 1,375,564
10/30/2013 43.38 43.38 42.85 42.97 888,349
10/29/2013 42.86 43.35 42.86 43.26 1,282,694
10/28/2013 42.44 43.2 42.44 42.86 2,349,135
10/25/2013 42.35 42.66 42.2201 42.56 1,152,933
10/24/2013 42.8 42.84 42.01 42.4 3,082,161
10/23/2013 42.65 42.97 42.56 42.65 2,038,418
10/22/2013 41.73 42.75 41.73 42.69 1,808,473
10/21/2013 41.66 41.84 41.4 41.84 1,055,389
10/18/2013 41.71 41.78 41.42 41.59 1,454,622
10/17/2013 41.36 41.6499 41.27 41.63 1,257,864
10/16/2013 41.09 41.61 41.09 41.53 1,471,357
10/15/2013 40.8 41.32 40.7 40.87 1,532,464
10/14/2013 40.83 40.9 40.5 40.82 790,929
10/11/2013 40.88 41.03 40.68 40.88 1,195,302
10/10/2013 40.4 41.055 40.32 41 1,654,201
10/09/2013 40.2 40.3189 39.87 40.08 1,740,621
10/08/2013 40.26 40.64 40 40 1,315,746
10/07/2013 40.23 40.5 40.12 40.24 1,005,082
10/04/2013 40.5 40.81 40.39 40.52 1,591,114
10/03/2013 40.95 41.14 40.78 40.87 2,213,992
10/02/2013 40.97 41.07 40.31 40.96 2,247,068
10/01/2013 40.56 41.35 40.55 41.21 1,864,974
09/30/2013 40.73 41 40.51 40.71 1,494,595
09/27/2013 41.16 41.31 40.69 40.96 992,126
09/26/2013 41.49 41.65 41.13 41.37 1,332,897
09/25/2013 41.59 41.66 41.24 41.28 823,013
09/24/2013 41.64 41.72 41.35 41.5 1,703,885
09/23/2013 41.7 41.82 41.43 41.76 1,232,105
09/20/2013 42.2 42.2872 41.75 41.8 1,721,232
09/19/2013 42.57 42.82 42.06 42.2 1,817,040
09/18/2013 41.88 42.6 41.6501 42.6 1,287,703
09/17/2013 42.37 42.51 41.9 41.96 1,860,530
09/16/2013 42.75 42.89 42.37 42.42 1,417,277
09/13/2013 41.44 42.42 41.44 42.28 2,475,931
09/12/2013 41.46 41.9 41.17 41.22 2,033,786
09/11/2013 41.33 41.69 41.11 41.47 1,897,089
09/10/2013 42.01 42.16 41.1 41.24 3,073,245
09/09/2013 42.11 42.3 41.89 41.99 1,577,618
09/06/2013 42.1 42.18 41.7701 41.99 2,238,068
09/05/2013 42.82 42.97 41.5 41.88 3,822,333
09/04/2013 42.79 43.175 42.48 42.92 3,898,718
09/03/2013 43.3 43.39 42.63 42.75 2,674,305
08/30/2013 43.29 43.29 42.65 43.18 1,797,811
08/29/2013 43.72 43.72 42.87 43.33 3,092,650
08/28/2013 44.91 44.93 44.67 44.71 1,303,458
08/27/2013 45.05 45.36 44.98 45.07 1,196,694
08/26/2013 46.4 46.5 45.39 45.4 1,394,664
08/23/2013 46.03 46.44 46 46.39 983,083
08/22/2013 45.43 46.03 45.25 45.85 696,987
08/21/2013 45.99 46.06 45.405 45.43 535,831
08/20/2013 46.15 46.36 46.04 46.07 583,703
08/19/2013 46 46.29 45.854 46.04 727,392
08/16/2013 46.06 46.2 45.74 46 1,373,105
08/15/2013 46.7 46.85 46.13 46.14 1,244,906
08/14/2013 47.83 47.925 47.02 47.03 786,645
08/13/2013 47.98 48.08 47.68 47.89 759,433
08/12/2013 47.28 47.85 47.11 47.83 930,840
08/09/2013 47.54 47.87 47.3901 47.74 1,184,081
08/08/2013 47.28 47.87 47.08 47.61 1,005,389
08/07/2013 47.38 47.54 47.06 47.08 803,984
08/06/2013 47.32 47.8 47.13 47.48 659,628
08/05/2013 47.24 47.71 46.98 47.51 561,498
08/02/2013 47.49 47.54 47.07 47.41 789,196
08/01/2013 47.16 47.595 47.13 47.52 821,655
07/31/2013 46.52 47.05 46.51 46.8 816,028
07/30/2013 47.3 47.43 46.53 46.55 827,152
07/29/2013 46.88 47.28 46.87 47.09 654,987
07/26/2013 46.7 47.08 46.11 47.07 783,422
07/25/2013 46.31 46.73 46.19 46.64 818,437
07/24/2013 47.23 47.3199 46.39 46.41 1,046,223
07/23/2013 47.3 47.46 46.77 47.33 1,421,242
07/22/2013 47.2 47.52 47.02 47.35 1,317,050
07/19/2013 46.55 47.33 46.51 47.27 1,408,692
07/18/2013 46.01 46.55 46.01 46.38 571,266
07/17/2013 46.19 46.24 45.9 46.01 643,375
07/16/2013 46.1 46.27 45.835 46.1 889,760
07/15/2013 45.67 46.3399 45.62 46.22 1,241,900
07/12/2013 46.33 46.39 45.58 45.73 1,358,010
07/11/2013 45.75 46.49 45.75 46.39 1,057,618
07/10/2013 45.3 45.65 44.97 45.21 808,048
07/09/2013 45.3 45.5 45.11 45.34 735,956
07/08/2013 44.81 45.21 44.72 45.12 918,450
07/05/2013 44.57 44.65 44.11 44.56 796,284
07/03/2013 44.48 44.67 44.1 44.22 786,629
07/02/2013 45.05 45.26 44.67 44.99 1,435,013
07/01/2013 44.92 45.34 44.89 45.15 1,086,928
06/28/2013 44.74 45.205 44.73 44.79 1,503,064
06/27/2013 44.71 45.056 44.65 44.88 1,483,772
06/26/2013 44.25 44.6401 44.2 44.36 785,098
06/25/2013 43.94 44.19 43.5915 43.93 1,221,470
06/24/2013 43.19 44.075 42.9 43.6 1,197,538
06/21/2013 43.51 43.87 43.11 43.57 1,994,718
06/20/2013 44.33 44.45 43.245 43.36 1,936,122
06/19/2013 45.72 45.95 44.74 44.74 1,621,232
06/18/2013 45.04 45.76 44.9 45.73 1,699,964
06/17/2013 44.98 45.4 44.78 45.13 1,122,908
06/14/2013 44.57 44.99 44.43 44.79 1,023,920
06/13/2013 44.13 44.61 43.8 44.54 1,152,573
06/12/2013 44.29 44.49 43.94 44.26 1,485,054
06/11/2013 43.63 44.32 43.35 44.05 962,957
06/10/2013 44.58 44.67 43.625 43.94 2,248,455
06/07/2013 43.46 44.68 43.44 44.67 2,638,748
06/06/2013 42.99 43.19 42.67 43.19 1,171,499
06/05/2013 43.35 43.44 42.9 42.91 1,330,571
06/04/2013 43.13 43.66 43 43.53 2,971,273
06/03/2013 42.86 43.38 42.32 43.13 2,197,654
05/31/2013 43.85 44.045 42.8 42.81 4,331,417
05/30/2013 44.64 44.66 44.0842 44.16 2,251,940
05/29/2013 45.72 45.77 44.48 44.66 1,625,826
05/28/2013 46.07 46.47 45.53 45.85 1,393,154
05/24/2013 45.61 45.88 45.3 45.64 1,202,104
05/23/2013 45.53 45.975 45.19 45.76 1,313,895
05/22/2013 46.05 46.81 45.6 45.91 1,786,036
05/21/2013 45.86 46.25 45.31 46.05 2,940,013
05/20/2013 48.7 48.83 45.74 45.78 4,093,423
05/17/2013 47.87 47.895 47.17 47.63 2,802,832
05/16/2013 47.97 48.43 47.81 47.85 1,337,986
05/15/2013 47.59 48.2 47.29 48.14 1,619,547
05/14/2013 46.45 47.75 46.45 47.64 1,833,955
05/13/2013 46.19 46.63 46.19 46.41 1,358,370
05/10/2013 46.16 46.48 45.99 46.29 1,422,620
05/09/2013 46.6 46.8 45.99 46.06 1,217,204
05/08/2013 46.54 46.72 46.25 46.52 1,263,452
05/07/2013 46.33 46.69 46.33 46.6 1,285,797
05/06/2013 46.7 46.79 46.28 46.29 1,732,985
05/03/2013 46.73 46.99 46.511 46.84 2,046,080
05/02/2013 46.11 46.7 46.02 46.51 1,243,077
05/01/2013 46.41 46.64 46.12 46.15 1,400,991
04/30/2013 46.26 46.58 46.11 46.41 1,418,722
04/29/2013 46.27 46.42 46.08 46.38 1,125,113
04/26/2013 46.22 46.47 46.13 46.2 1,430,010
04/25/2013 46.18 46.54 46.09 46.2 2,710,982
04/24/2013 46.69 46.85 46.04 46.05 1,686,196
04/23/2013 46.49 46.85 46.26 46.73 1,544,153
04/22/2013 46.38 46.63 46.12 46.42 1,210,818
04/19/2013 45.99 46.72 45.88 46.46 1,528,650
04/18/2013 45.91 46.26 45.78 45.97 1,933,947
04/17/2013 46.28 46.36 45.71 45.88 2,515,116
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 your brokers before you trade


Want to trade FX?