CPB Stock Price History (NYSE:CPF)

Add to My Stocks
$31.87 $0.04 (0.13%) CPF stock closing price Dec 09, 2016 (Closing)

View and download CPB stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with CPB P/E ratio, and PS ratio. The CPB stock price history chart shows that the stock price was at a high of 810 on 22 Feb, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0931.9931.9931.3431.8712598821.984.61
2016-12-0831.1731.9630.9831.9113201622.014.61
2016-12-0730.8231.2030.6331.0512155421.414.49
2016-12-0630.4130.8630.2330.8410725121.274.46
2016-12-0529.9230.4229.8930.3912040020.964.39
2016-12-0229.5929.7929.4229.6110356420.424.28
2016-12-0129.7830.0429.5929.7216829020.504.30
2016-11-3029.7930.0129.3629.5515575320.384.27
2016-11-2929.6229.9329.4329.4613568620.324.26
2016-11-2830.1830.1829.4729.4818574520.334.26
2016-11-2530.3030.3830.1830.384324920.954.39
2016-11-240.000.000.0030.320N/AN/A
2016-11-2330.3830.5430.0030.3212861720.914.38
2016-11-2230.4030.5330.1430.2517165720.864.37
2016-11-2130.6130.6129.9930.2412606820.864.37
2016-11-1829.7530.4629.5030.3816800020.954.39
2016-11-1729.8530.4529.8029.9712918420.674.33
2016-11-1629.6629.9929.6629.8613189120.594.32
2016-11-1529.5129.9629.0329.8512692120.594.32
2016-11-1429.8730.7129.3829.7123667020.494.30
2016-11-1128.6529.7428.4029.6533613320.454.29
2016-11-1027.9828.8427.7128.7019669419.794.15
2016-11-0926.0027.6526.0027.4812367418.953.97
2016-11-0825.9426.2125.7125.927738217.883.75
2016-11-0725.7726.0925.6626.0010191917.933.76
2016-11-0425.2325.6424.9825.2311687117.403.65
2016-11-0325.1225.3025.0225.217574617.393.65
2016-11-0225.4425.5225.0025.047775117.273.62
2016-11-0125.6525.8825.3725.4311330317.543.68
2016-10-3125.3825.6625.0625.6317498517.683.71
2016-10-2825.6126.1525.3025.3314225417.473.66
2016-10-2724.9525.5124.5425.3411875317.363.86
2016-10-2624.9625.3524.9625.036959217.143.81
2016-10-2525.2725.5525.0325.166035017.233.83
2016-10-2425.0825.5025.0825.316374517.343.85
2016-10-2124.7225.1224.7224.956777717.093.80
2016-10-2025.0125.2124.8925.035083617.143.81
2016-10-1924.7425.2224.6825.017777717.133.81
2016-10-1824.6024.8524.5824.6711604816.903.76
2016-10-1724.6424.8524.5824.597944716.843.74
2016-10-1425.0025.3024.6324.6719321416.903.76
2016-10-1325.3425.3424.5624.6219275216.863.75
2016-10-1225.5825.7325.4825.575315117.513.89
2016-10-1125.8225.9625.3925.557320617.503.89
2016-10-1025.7526.0925.6825.838132817.693.93
2016-10-0725.7725.7825.3625.6210908517.553.90
2016-10-0625.6525.8125.4425.717400217.613.91
2016-10-0525.3725.8725.2025.6913155117.603.91
2016-10-0424.9125.3524.7325.156937417.233.83
2016-10-0324.9925.3924.7024.8810716017.043.79
2016-09-3024.9425.3024.7325.199934017.253.84
2016-09-2924.9225.2024.5224.738601916.943.77
2016-09-2824.7625.0324.5825.026380717.143.81
2016-09-2724.4924.7624.4624.728584816.933.76
2016-09-2625.0225.0424.6124.619054716.863.75
2016-09-2325.4925.5525.2225.3013528217.333.85
2016-09-2225.2625.6025.1725.598058117.533.90
2016-09-2125.1725.3024.9825.187843317.253.83
2016-09-2025.1925.2625.0025.034612717.143.81
2016-09-1925.0625.3224.9425.046394517.153.81
2016-09-1625.0225.0524.7125.0120919317.133.81
2016-09-1524.7925.1224.7825.105627617.193.82
2016-09-1425.0825.1524.7624.777063516.973.77
2016-09-1325.0425.1124.7625.0710222217.173.82
2016-09-1225.3025.3725.0225.3612768217.373.86
2016-09-0925.6825.8725.4125.438596517.423.87
2016-09-0825.9325.9925.7025.799537317.663.93
2016-09-0725.3225.8925.3225.8811111517.733.94
2016-09-0625.8725.8825.3625.429652117.413.87
2016-09-050.000.000.0025.890N/AN/A
2016-09-0225.6925.8925.2325.8910686917.733.94
2016-09-0125.5625.6325.2625.569544517.513.89
2016-08-3125.5025.6725.2725.5911976717.533.90
2016-08-3025.3425.6725.3425.607724817.533.90
2016-08-2925.4025.5825.2725.3819116117.383.86
2016-08-2625.2025.4325.1225.3616167517.373.86
2016-08-2524.9525.1824.9025.1616425517.233.83
2016-08-2424.9225.0624.8624.938190117.083.80
2016-08-2324.9525.1724.8924.959167017.093.80
2016-08-2224.7224.9824.6624.826846417.003.78
2016-08-1924.8124.9124.7224.8210852017.003.78
2016-08-1824.6424.9324.6324.9113093917.063.79
2016-08-1724.7224.8824.5624.759430816.953.77
2016-08-1625.0125.0124.7424.858882917.023.78
2016-08-1524.9025.0924.8625.0912177617.193.82
2016-08-1224.8024.8224.6324.777677416.973.77
2016-08-1124.8125.0124.8124.9015193617.063.79
2016-08-1025.2625.3124.8424.8815901017.043.79
2016-08-0925.0525.4225.0525.3310121617.353.86
Get more Data

CPB Stock Chart

View CPF PE ratio, PS ratio stocks charts and compare with peers.
CPF Chart
Note: Compare CPB stock price history with the index and industry peers.

CPB Historical Prices: Past 5 years

Max Stock Price 31.91 Dec 08,2016
Min Stock Price 12.01 Dec 19,2011
Avg Stock Price 19.17

CPB Historical PE ratio: Past 5 years

Max PE Ratio 23.25 Mar 16,2015
Min PE Ratio 2.4 Mar 06,2012
Avg PE Ratio 13.28

CPB Historical PS ratio: Past 5 years

Max PS Ratio 4.62 Mar 16,2015
Min PS Ratio 2.58 Dec 19,2011
Avg PS Ratio 3.68

CPF Industry Peers

Company Price Change (%)
Westamerica (WABC)65.340.42 (0.65%)
Hanmi Financial (HAFC)33.70.25 (0.74%)
Bank Of Hawaii (BOH)89.10.3 (0.34%)
Homestreet (HMST)32.751.7 (5.48%)
Territorial Bancorp (TBNK)32.630.37 (1.15%)
Bnp Paribas (BNPQY)31.90.37 (1.15%)
First Foundation (FFWM)29.30 (0%)

We provide CPB historical quotes along with PE ratio and PS ratio for doing CPB fundamental analysis. CPB stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 31.87 and 125988 shares of CPF were traded on 09 Dec, 2016. Looking at CPB stock market history data, the P/S ratio was at a low of 0.07 on 01 Dec, 2009. .