CPB Stock Price History, CPF Historical Prices

Add to My Stocks
$28.47 $0.23 (0.81%) CPF stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download CPB stock price history here. 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 $33.28 on Apr 26, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 28.36 28.49 28.32 28.47 100,823 21.25 3.9
2018-02-22 28.9 28.9 28.23 28.24 96,392 21.08 3.87
2018-02-21 28.71 29.14 28.68 28.79 141,320 21.49 3.95
2018-02-20 29.25 29.31 28.62 28.69 165,467 21.41 3.93
2018-02-16 29.26 29.75 29.26 29.45 107,064 21.98 4.04
2018-02-15 29.42 29.6 29.28 29.44 171,697 21.97 4.04
2018-02-14 28.51 29.25 28.41 29.19 119,003 21.78 4
2018-02-13 28.48 28.81 28.42 28.73 135,114 21.44 3.94
2018-02-12 28.92 29.12 28.42 28.71 141,349 21.43 3.94
2018-02-09 28.56 29.05 28 28.76 215,597 21.46 3.94
2018-02-08 28.98 29.11 28.22 28.23 138,187 21.07 3.87
2018-02-07 28.5 29.26 28.37 29 167,200 21.64 3.98
2018-02-06 27.82 28.84 27.39 28.68 214,695 21.4 3.93
2018-02-05 29.2 29.67 28.27 28.31 187,105 21.13 3.88
2018-02-02 29.69 30.06 29.49 29.56 183,818 22.06 4.05
2018-02-01 29.41 29.71 29.09 29.65 268,811 22.13 4.06
2018-01-31 29.77 30.01 29.57 29.57 245,390 22.07 4.05
2018-01-30 29.73 30.1 29.66 29.66 144,899 22.13 4.07
2018-01-29 29.97 30.22 29.95 30.01 149,349 22.4 4.11
2018-01-26 29.74 30.08 29.35 29.97 107,006 18.85 4.15
2018-01-25 29.8 29.8 29.37 29.72 255,505 18.69 4.12
2018-01-24 30.75 31.04 29.77 29.95 124,571 18.84 4.15
2018-01-23 31.16 31.46 30.99 31.18 85,621 19.61 4.32
2018-01-22 31.21 31.32 30.9 31.27 54,301 19.67 4.33
2018-01-19 30.97 31.32 30.94 31.32 104,452 19.7 4.34
2018-01-18 31.24 31.33 30.97 30.98 169,521 19.48 4.29
2018-01-17 30.93 31.41 30.72 31.28 106,879 19.67 4.33
2018-01-16 31.35 31.45 30.57 30.71 89,114 19.31 4.25
2018-01-12 30.98 31.36 30.8 31.02 74,406 19.51 4.3
2018-01-11 30.14 30.91 30.03 30.85 251,889 19.4 4.27
2018-01-10 29.84 30.51 29.84 30.07 363,427 18.91 4.16
2018-01-09 29.77 30.36 29.69 29.82 107,719 18.76 4.13
2018-01-08 29.82 29.93 29.55 29.73 90,109 18.7 4.12
2018-01-05 29.8 29.92 29.6 29.92 91,236 18.82 4.14
2018-01-04 29.91 30.12 29.61 29.65 105,057 18.65 4.11
2018-01-03 29.76 29.88 29.51 29.72 91,434 18.69 4.12
2018-01-02 29.94 30.1 29.58 29.83 208,161 18.76 4.13
2017-12-29 30.2 30.21 29.82 29.83 98,361 18.76 4.13
2017-12-28 30.09 30.23 29.94 30.19 72,094 18.99 4.18
2017-12-27 30.26 30.35 30 30.07 164,544 18.91 4.16
2017-12-26 30.47 30.78 30.27 30.31 67,499 19.06 4.2
2017-12-22 30.79 30.79 30.35 30.5 91,907 19.18 4.22
2017-12-21 30.47 30.66 30.36 30.55 63,285 19.21 4.23
2017-12-20 30.78 30.78 30.14 30.4 76,435 19.12 4.21
2017-12-19 30.95 31.09 30.45 30.57 100,924 19.23 4.23
2017-12-18 30.67 31.32 30.63 30.87 201,408 19.42 4.28
2017-12-15 29.74 30.78 29.74 30.41 454,922 19.13 4.21
2017-12-14 30.38 30.51 29.55 29.73 165,338 18.7 4.12
2017-12-13 30.5 30.93 30.24 30.3 139,852 19.06 4.2
2017-12-12 30.66 30.88 30.45 30.62 125,791 19.26 4.24
2017-12-11 30.83 30.96 30.42 30.56 174,257 19.22 4.23
2017-12-08 31.4 31.4 30.8 30.83 114,227 19.39 4.27
2017-12-07 31.16 31.47 31.02 31.21 137,140 19.63 4.32
2017-12-06 31.37 31.64 31.2 31.21 71,204 19.63 4.32
2017-12-05 32.52 32.52 31.52 31.54 150,107 19.84 4.37
2017-12-04 32.67 33.14 32.45 32.45 115,629 20.41 4.49
2017-12-01 32.33 32.33 30.91 32.02 132,906 20.14 4.44
2017-11-30 33 33.09 32.07 32.2 220,718 20.25 4.46
2017-11-29 31.77 32.9 31.44 32.78 126,757 20.62 4.54
2017-11-28 30.66 31.75 30.48 31.69 106,247 19.93 4.39
2017-11-27 30.45 30.8 30.45 30.64 83,489 19.27 4.24
2017-11-24 30.9 30.94 30.46 30.48 38,874 19.17 4.22
2017-11-23 0 0 0 30.79 0 - -
2017-11-22 30.82 31.18 30.65 30.79 96,466 19.37 4.26
2017-11-21 30.87 30.9 30.63 30.81 134,576 19.38 4.27
2017-11-20 30.43 30.71 30.22 30.69 98,948 19.3 4.25
2017-11-17 29.81 30.5 29.75 30.36 120,475 19.09 4.21
2017-11-16 29.99 30.32 29.76 30.05 121,043 18.9 4.16
2017-11-15 29.67 29.99 29.45 29.76 160,489 18.72 4.12
2017-11-14 29.42 29.74 29.4 29.65 83,246 18.65 4.11
2017-11-13 29.15 29.7 28.86 29.69 98,802 18.67 4.11
2017-11-10 29.58 29.84 29.44 29.47 58,371 18.54 4.08
2017-11-09 29.74 29.86 29.15 29.55 66,660 18.59 4.09
2017-11-08 30.01 30.1 29.55 29.93 117,664 18.82 4.15
2017-11-07 31.11 31.11 30.13 30.23 140,701 19.01 4.19
2017-11-06 30.93 31.31 30.93 31.09 62,282 19.55 4.31
2017-11-03 31.32 31.35 31.04 31.09 87,934 19.55 4.31
2017-11-02 30.94 31.53 30.78 31.41 99,956 19.76 4.35
2017-11-01 31.34 31.58 30.79 31.05 78,232 19.53 4.3
2017-10-31 30.97 31.43 30.95 31.12 112,665 19.57 4.31
2017-10-30 31.35 31.45 30.64 30.97 113,443 19.48 4.29
2017-10-27 31.72 31.94 31.38 31.55 148,640 19.84 4.37
2017-10-26 31.66 32.03 31.18 31.74 100,051 19.96 4.4
2017-10-25 31.7 32.26 31.3 31.66 134,493 20.17 4.48
2017-10-24 32.83 33 32.57 32.59 140,791 20.76 4.61
2017-10-23 32.86 32.97 32.62 32.68 69,906 20.82 4.63
2017-10-20 33.11 33.15 32.63 32.82 69,666 20.9 4.65
2017-10-19 32.2 32.69 32.04 32.61 74,304 20.77 4.62
2017-10-18 32.32 32.66 32.09 32.49 89,200 20.69 4.6
Get more Data

CPB Stock History 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 Stock Price History: Past 5 years

Max Stock Price33.28Apr 26,2017
Min Stock Price14.96Apr 17,2013
Avg Stock Price23.18

CPB Historical PE ratio: Past 5 years

Max PE Ratio23.25Mar 16,2015
Min PE Ratio4.07May 01,2013
Avg PE Ratio15.71

CPB Historical PS ratio: Past 5 years

Max PS Ratio4.79Apr 26,2017
Min PS Ratio3.02Jan 21,2016
Avg PS Ratio3.97

CPF Industry Peers

Company Price Change (%)
Farmers & Merchants Bank (FMBL)80150 (0%)
Hanmi Financial (HAFC)31.550.25 (0.8%)
Bnp Paribas (BNPQY)40.150.24 (0.6%)
First Foundation (FFWM)18.270.06 (0.33%)
Jp Morgan Chase (JPM)117.312.33 (2.03%)
Phh Corp (PHH)8.680.12 (1.4%)
Hawaiian Electric (HE)33.80.65 (1.96%)

We provide CPB share price history along with PE ratio and PS ratio for doing CPB fundamental analysis. CPB stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 100,823 typically implies breaking news or earnings release. CPF stock saw a high of $28.49, and a low of $28.32 on last trading day. The average P/S ratio was 3.97 as can be seen from CPB stock history.