CPB Inc. Historical Stock Prices

CPF 
$18.48
*  
0.01
0.05%
Get CPF Alerts
*Delayed - data as of Sep. 17, 2014 13:49 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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
13:49  18.48  18.69  18.43  18.48 114,322
09/16/2014 18.4 18.6 18.4 18.47 191,554
09/15/2014 18.45 18.55 18.415 18.46 126,386
09/12/2014 18.4 18.63 18.39 18.52 224,175
09/11/2014 18.25 18.5 18.23 18.39 194,009
09/10/2014 17.93 18.28 17.93 18.25 122,810
09/09/2014 17.99 18.02 17.8 17.91 107,459
09/08/2014 17.7 18.06 17.7 18.06 80,122
09/05/2014 17.57 17.79 17.57 17.76 84,612
09/04/2014 17.47 17.82 17.47 17.65 158,297
09/03/2014 17.74 17.86 17.4 17.47 83,519
09/02/2014 17.66 17.84 17.61 17.71 49,010
08/29/2014 17.44 17.61 17.43 17.58 77,227
08/28/2014 17.55 17.55 17.28 17.44 101,824
08/27/2014 17.51 17.59 17.49 17.57 60,030
08/26/2014 17.56 17.64 17.56 17.6 79,054
08/25/2014 17.6 17.62 17.41 17.56 81,024
08/22/2014 17.39 17.58 17.39 17.55 112,198
08/21/2014 17.29 17.5 17.12 17.41 126,245
08/20/2014 17.5 17.5 17.22 17.35 70,778
08/19/2014 17.65 17.65 17.56 17.58 63,304
08/18/2014 17.55 17.67 17.47 17.66 127,306
08/15/2014 17.62 17.62 17.15 17.42 125,158
08/14/2014 17.6 17.66 17.45 17.5 71,246
08/13/2014 17.64 17.72 17.56 17.64 66,007
08/12/2014 17.71 17.8 17.52 17.65 46,444
08/11/2014 17.94 18.04 17.77 17.78 47,717
08/08/2014 17.8 18 17.676 17.89 158,125
08/07/2014 17.67 17.84 17.66 17.82 144,612
08/06/2014 17.51 17.7 17.461 17.67 101,157
08/05/2014 17.54 17.78 17.45 17.55 86,790
08/04/2014 17.66 17.84 17.42 17.68 73,629
08/01/2014 17.92 17.99 17.56 17.66 106,026
07/31/2014 18.11 18.205 17.9 17.9 163,328
07/30/2014 18.11 18.29 17.91 18.21 116,062
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
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?