CPB Inc. Historical Stock Prices

CPF 
$20.27
*  
0.47
2.27%
Get CPF Alerts
*Delayed - data as of Sep. 1, 2015 12:40 ET  -  Find a broker to begin trading CPF now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CPF Real Time
 
 
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 31-MAY-2015 TO 31-AUG-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.
12:40  20.53  20.734  20.09  20.27 77,212
08/31/2015 20.45 20.77 20.3 20.74 234,941
08/28/2015 20.3 20.53 20.21 20.43 181,748
08/27/2015 20.5 20.67 20.18 20.4 249,993
08/26/2015 20.27 20.43 19.98 20.4 337,046
08/25/2015 20.64 20.7 19.8 19.81 298,439
08/24/2015 20.24 20.8 20.14 20.18 338,911
08/21/2015 21.1 21.49 20.822 21.23 383,806
08/20/2015 22.08 22.09 21.43 21.45 413,326
08/19/2015 22.59 22.65 22.17 22.19 179,296
08/18/2015 22.71 22.965 22.58 22.74 219,135
08/17/2015 22.41 22.83 22.23 22.68 277,142
08/14/2015 22.22 22.505 22.22 22.49 135,404
08/13/2015 22.25 22.52 22.13 22.25 196,384
08/12/2015 22.55 22.69 22 22.28 307,131
08/11/2015 22.51 22.82 22.14 22.67 512,850
08/10/2015 22.65 22.99 22.5 22.66 603,244
08/07/2015 22.61 22.92 22.26 22.52 364,769
08/06/2015 22.64 22.92 22.47 22.69 709,613
08/05/2015 22.5 22.58 22.3 22.57 899,002
08/04/2015 22.05 22.54 22.05 22.47 3,047,018
08/03/2015 23.3 23.47 23.07 23.4 120,936
07/31/2015 23.21 23.39 22.87 23.29 228,244
07/30/2015 23.05 23.33 22.81 23.15 152,554
07/29/2015 23.37 23.37 22.87 23.05 131,143
07/28/2015 23.49 23.49 23 23.31 191,462
07/27/2015 22.96 23.42 22.53 23.34 192,357
07/24/2015 23.6 23.6 23 23.08 166,506
07/23/2015 23.83 24.174 23.34 23.39 207,745
07/22/2015 23.73 24.05 23.7 23.87 126,218
07/21/2015 23.83 24.24 23.61 23.74 108,299
07/20/2015 23.67 23.95 23.6 23.79 92,412
07/17/2015 23.82 23.82 23.4 23.67 102,884
07/16/2015 24.06 24.3 23.78 23.85 129,651
07/15/2015 23.72 24 23.55 23.94 100,094
07/14/2015 23.47 23.76 23.38 23.75 107,378
07/13/2015 23.43 23.86 23.34 23.53 187,313
07/10/2015 23.32 23.55 23.19 23.33 183,871
07/09/2015 23.1 23.295 22.84 23 237,564
07/08/2015 22.92 23.12 22.66 22.82 229,941
07/07/2015 23.41 23.41 22.74 23.08 230,209
07/06/2015 23.19 23.53 22.98 23.47 146,726
07/02/2015 24.25 24.25 23.3 23.42 174,881
07/01/2015 24.05 24.31 23.94 24.28 275,206
06/30/2015 23.91 24.119 23.51 23.75 188,702
06/29/2015 24.19 24.25 23.66 23.67 284,458
06/26/2015 24.59 24.81 24.3 24.36 832,204
06/25/2015 24.33 24.635 24.246 24.51 261,182
06/24/2015 24.27 24.36 24.025 24.23 258,373
06/23/2015 24.01 24.49 23.81 24.3 482,945
06/22/2015 23.71 24.06 23.54 23.97 285,423
06/19/2015 23.59 23.68 23.48 23.55 662,826
06/18/2015 23.47 23.71 23.24 23.59 213,807
06/17/2015 23.1 23.5 23.1 23.4 333,627
06/16/2015 23 23.345 22.94 23.08 1,330,682
06/15/2015 23.07 23.29 22.94 23.01 934,114
06/12/2015 23.22 23.35 23.01 23.11 354,721
06/11/2015 23.46 23.5 23.16 23.27 358,330
06/10/2015 22.89 23.84 22.76 23.45 1,028,408
06/09/2015 22.91 23.12 22.65 22.72 482,772
06/08/2015 22.41 22.99 22.41 22.79 575,427
06/05/2015 22 22.86 22 22.37 1,589,529
06/04/2015 23.6 23.85 23.5 23.76 165,353
06/03/2015 23.32 23.75 23.32 23.62 163,273
06/02/2015 23.08 23.47 23.08 23.33 166,097
06/01/2015 23.41 23.41 23.01 23.15 150,846
*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?