CPB Inc. Historical Stock Prices

CPF 
$22.98
*  
unch
unch
Get CPF Alerts
*Delayed - data as of Mar. 3, 2015 10:53 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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
10:53  23.09  23.10  22.92  22.98 8,461
03/02/2015 22.96 23.32 22.86 22.98 124,312
02/27/2015 23.02 23.18 22.93 22.94 122,589
02/26/2015 23 23.07 22.86 23.01 126,450
02/25/2015 22.97 23.13 22.85 22.97 93,722
02/24/2015 23.04 23.38 22.94 23.08 144,304
02/23/2015 22.83 23.03 22.61 23 120,344
02/20/2015 23.31 23.31 22.62 22.95 279,772
02/19/2015 23.26 23.41 22.96 23.32 130,794
02/18/2015 23.53 23.76 23.11 23.37 172,765
02/17/2015 23.6 24.04 23.45 24.01 112,029
02/13/2015 23.68 23.89 23.42 23.66 98,714
02/12/2015 23.18 23.94 23.044 23.64 307,590
02/11/2015 22.91 23.14 22.71 23.09 138,511
02/10/2015 22.64 23.02 22.505 22.96 227,771
02/09/2015 22.66 22.8499 22.4 22.49 100,971
02/06/2015 22.43 22.98 22.43 22.85 238,452
02/05/2015 22.1 22.61 22.09 22.32 208,368
02/04/2015 22.09 22.41 21.85 22 214,069
02/03/2015 21.9 22.17 21.84 22.02 414,346
02/02/2015 21.25 21.89 21.06 21.81 338,697
01/30/2015 20.79 21.26 20.57 20.98 362,976
01/29/2015 20.06 20.69 19.74 20.68 182,429
01/28/2015 20.12 20.258 19.51 19.61 173,784
01/27/2015 20.13 20.4 20.01 20.02 96,654
01/26/2015 20.01 20.41 19.78 20.33 97,625
01/23/2015 20.09 20.15 19.7 19.97 380,482
01/22/2015 19.16 20.15 19.09 20.12 353,423
01/21/2015 18.98 19.38 18.97 19 90,120
01/20/2015 19.24 19.33 18.99 19.05 195,623
01/16/2015 18.91 19.34 18.91 19.25 103,689
01/15/2015 19.25 19.31 18.89 18.96 156,219
01/14/2015 19.08 19.32 18.92 19.29 135,786
01/13/2015 19.68 19.98 19.19 19.31 294,476
01/12/2015 19.62 19.81 19.45 19.63 255,719
01/09/2015 20.03 20.08 19.68 19.73 280,879
01/08/2015 20.2 20.45 20.05 20.1 518,710
01/07/2015 20 20.32 19.914 20.15 218,319
01/06/2015 20.45 20.51 19.76 19.93 230,502
01/05/2015 20.86 20.96 20.37 20.49 232,805
01/02/2015 21.5 21.5 20.35 21 388,180
12/31/2014 21.74 22.09 21.08 21.5 3,986,138
12/30/2014 21.39 21.74 21.35 21.61 220,054
12/29/2014 21.16 21.6 21.12 21.47 304,820
12/26/2014 21.15 21.35 20.97 21.1 369,965
12/24/2014 20.86 21.36 20.86 21 489,979
12/23/2014 19.85 20.21 19.74 20.05 87,022
12/22/2014 19.61 19.87 19.57 19.82 73,500
12/19/2014 19.69 19.89 19.43 19.65 359,260
12/18/2014 19.24 19.69 19.17 19.67 99,860
12/17/2014 18.37 19.03 18.28 19 135,695
12/16/2014 18.3 18.94 18.1201 18.32 157,929
12/15/2014 18.86 18.88 18.31 18.36 126,859
12/12/2014 18.7 18.95 18.53 18.69 102,928
12/11/2014 18.86 19.22 18.8 18.92 98,985
12/10/2014 20 20.06 18.65 18.88 171,288
12/09/2014 19.64 20.21 19.54 20.03 119,781
12/08/2014 19.69 20.21 19.61 19.88 159,009
12/05/2014 19.4 19.95 19.4 19.81 104,536
12/04/2014 19.44 19.53 19.3 19.43 85,339
12/03/2014 19.03 19.57 19.03 19.51 85,707
12/02/2014 18.45 19.11 18.45 19.06 73,205
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?