CPB Inc. Historical Stock Prices

CPF 
$23.05
*  
0.26
1.12%
Get CPF Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading CPF now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CPF Pre-Market
 
 
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 29-APR-2015 TO 29-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.
16:00  23.29  23.37  22.87  23.05 130,756
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
05/29/2015 23.76 23.76 23.13 23.42 339,973
05/28/2015 23.5 23.78 23.28 23.77 227,776
05/27/2015 23.29 23.65 23.13 23.57 221,326
05/26/2015 23.46 23.46 23.17 23.28 143,147
05/22/2015 23.69 23.84 23.435 23.48 109,492
05/21/2015 23.87 23.97 23.73 23.73 102,627
05/20/2015 23.98 23.98 23.67 23.85 210,737
05/19/2015 23.33 23.97 23.21 23.95 327,438
05/18/2015 22.98 23.25 22.915 23.21 383,719
05/15/2015 22.95 23 22.61 22.98 155,737
05/14/2015 23.1 23.11 22.9 22.98 299,792
05/13/2015 22.91 23.04 22.66 22.98 879,004
05/12/2015 22.97 23.04 22.7 22.85 281,603
05/11/2015 22.93 23.1 22.72 22.99 265,116
05/08/2015 22.92 23.07 22.71 22.99 117,692
05/07/2015 23.02 23.105 22.76 22.79 145,288
05/06/2015 22.86 23.135 22.64 23.08 283,310
05/05/2015 22.88 23.08 22.61 22.83 173,591
05/04/2015 22.78 23.16 22.78 22.99 267,010
05/01/2015 22.95 23.02 22.71 22.8 115,822
04/30/2015 23.14 23.232 22.71 22.9 187,754
04/29/2015 23.24 23.41 23.04 23.16 215,684
*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?