CPB Inc. Historical Stock Prices

CPF 
$18.1
*  
0.05
0.28%
Get CPF Alerts
*Delayed - data as of Jul. 30, 2014 11:34 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
11:34  18.19  18.29  18.09  18.10 21,246
07/29/2014 18.08 18.25 17.99 18.05 82,375
07/28/2014 18.08 18.15 17.77 18.07 169,030
07/25/2014 18.11 18.28 17.9 18.07 117,991
07/24/2014 18.77 18.91 18.3 18.31 63,507
07/23/2014 18.82 19.01 18.69 18.94 119,059
07/22/2014 19.12 19.18 18.72 18.81 129,086
07/21/2014 19.16 19.22 19 19.13 95,828
07/18/2014 19.01 19.37 19.01 19.22 126,050
07/17/2014 19.36 19.39 18.91 19.04 118,699
07/16/2014 19.68 19.68 19.38 19.47 87,011
07/15/2014 19.55 19.79 19.48 19.65 110,040
07/14/2014 19.74 19.85 19.5 19.57 64,038
07/11/2014 19.62 19.79 19.46 19.69 74,916
07/10/2014 19.58 19.83 19.4401 19.71 139,006
07/09/2014 19.92 20.06 19.76 19.86 107,078
07/08/2014 20.04 20.08 19.76 19.85 116,535
07/07/2014 20.11 20.21 19.98 20.04 94,881
07/03/2014 20 20.36 20 20.23 74,642
07/02/2014 20.07 20.1 19.87 19.93 167,970
07/01/2014 19.92 20.38 19.92 20.03 258,253
06/30/2014 19.82 19.95 19.64 19.85 116,360
06/27/2014 19.86 20.05 19.68 19.91 362,337
06/26/2014 19.92 20.0797 19.69 20 98,695
06/25/2014 19.83 20.125 19.58 19.99 111,980
06/24/2014 20.18 20.53 19.93 19.94 116,951
06/23/2014 20.43 20.52 20.17 20.29 97,965
06/20/2014 20.37 20.52 20.13 20.32 1,269,879
06/19/2014 20.39 20.39 20.08 20.22 104,314
06/18/2014 20.13 20.435 19.92 20.38 122,466
06/17/2014 19.98 20.29 19.98 20.13 145,311
06/16/2014 20.28 20.355 19.82 19.93 258,361
06/13/2014 20.02 20.37 19.99 20.35 158,080
06/12/2014 19.68 20 19.54 19.94 148,384
06/11/2014 19.92 19.97 19.71 19.78 75,965
06/10/2014 19.84 19.99 19.714 19.95 86,711
06/09/2014 19.67 19.98 19.542 19.87 107,289
06/06/2014 19.65 19.76 19.58 19.65 97,282
06/05/2014 19.18 19.63 19.08 19.53 120,086
06/04/2014 19.03 19.28 19.03 19.18 117,143
06/03/2014 19.19 19.47 19.075 19.15 201,179
06/02/2014 19.04 19.325 18.75 19.23 217,377
05/30/2014 18.94 19.1 18.74 19.04 455,694
05/29/2014 18.89 18.99 18.73 18.89 196,823
05/28/2014 18.72 18.94 18.42 18.84 202,768
05/27/2014 18.65 18.91 18.51 18.76 178,144
05/23/2014 19.03 19.07 18.19 18.46 215,428
05/22/2014 18.5 19.14 18.5 18.98 148,780
05/21/2014 18.1 18.66 18.1 18.41 247,665
05/20/2014 18.06 18.06 17.65 17.8 117,802
05/19/2014 17.8 18.14 17.64 18.06 87,235
05/16/2014 18.02 18.075 17.64 17.89 119,495
05/15/2014 18 18.16 17.904 18.09 137,438
05/14/2014 18.4 18.4875 17.95 18.06 175,914
05/13/2014 18.49 18.62 18.282 18.46 297,961
05/12/2014 18.5 18.88 18.292 18.45 184,462
05/09/2014 18.27 18.6 18.23 18.5 59,152
05/08/2014 18.5 18.64 18.29 18.37 85,400
05/07/2014 18.24 18.59 18.01 18.59 117,853
05/06/2014 18.42 18.555 18.11 18.25 85,283
05/05/2014 18.49 18.67 18.36 18.5 146,516
05/02/2014 18.68 18.91 18.585 18.61 99,685
05/01/2014 18.74 18.83 18.43 18.71 163,401
04/30/2014 18.61 18.86 18.58 18.77 117,765
04/29/2014 18.65 18.88 18.53 18.62 90,880
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?