CPB Inc. Historical Stock Prices

CPF 
$23.33
*  
0.18
0.78%
Get CPF Alerts
*Delayed - data as of Jun. 2, 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 02-MAR-2015 TO 02-JUN-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  23.20  23.47  23.08  23.33 165,897
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
04/28/2015 22.76 23.29 22.76 23.25 244,825
04/27/2015 22.88 23.12 22.58 22.78 226,706
04/24/2015 23.21 23.41 22.68 22.8 134,440
04/23/2015 23.8 23.88 23.05 23.18 114,323
04/22/2015 23.21 23.71 23.0301 23.52 140,141
04/21/2015 23.58 23.65 23.09 23.17 285,502
04/20/2015 23.41 23.7 23.2 23.47 180,270
04/17/2015 23.35 23.48 23.02 23.34 176,799
04/16/2015 23.37 23.6 23.13 23.5 429,710
04/15/2015 23.37 23.72 23.25 23.41 542,967
04/14/2015 22.99 23.31 22.59 23.27 430,203
04/13/2015 23.03 23.32 22.91 23.03 434,894
04/10/2015 23.1 23.1 22.87 23.03 367,844
04/09/2015 23.09 23.18 22.73 23.05 303,256
04/08/2015 23.12 23.19 22.83 23.07 375,472
04/07/2015 23.26 23.49 23.02 23.13 243,909
04/06/2015 23.09 23.31 22.81 23.2 280,154
04/02/2015 23.13 23.56 23.13 23.27 318,804
04/01/2015 22.96 23.16 22.84 23.09 427,635
03/31/2015 23.09 23.24 22.89 22.97 327,095
03/30/2015 23.16 23.26 22.97 23.05 369,580
03/27/2015 22.75 23.04 22.06 22.98 892,891
03/26/2015 24.3 24.48 23.92 24.43 143,981
03/25/2015 24.54 24.69 24.18 24.3 86,504
03/24/2015 24.68 24.8399 24.45 24.53 98,593
03/23/2015 24.51 24.79 24.38 24.76 108,510
03/20/2015 24.49 24.72 24.38 24.51 530,928
03/19/2015 24.28 24.37 23.93 24.34 103,541
03/18/2015 24.92 25.34 24.18 24.34 136,045
03/17/2015 24.68 25.1 24.58 25.05 179,830
03/16/2015 25.01 25.1599 24.74 25.11 175,234
03/13/2015 24.65 24.92 24.43 24.84 204,098
03/12/2015 23.8 24.77 23.79 24.7 190,326
03/11/2015 23.33 23.78 23.24 23.66 106,304
03/10/2015 23.57 23.59 23.2901 23.35 119,209
03/09/2015 23.29 23.885 23.16 23.8 119,958
03/06/2015 22.99 23.65 22.97 23.31 121,743
03/05/2015 23.1 23.12 22.57 23.01 101,092
03/04/2015 23.14 23.15 22.96 23.12 97,338
03/03/2015 22.92 23.25 22.92 23.25 105,797
03/02/2015 22.96 23.32 22.86 22.98 124,312
*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?