CPB Stock Price History (NYSE:CPF)

Add to My Stocks
$33.28 $1.93 (6.16%) CPF stock closing price Apr 26, 2017 (Closing)

We provide 10 years stock price history for free. You can download CPB stock price data 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 reached a high of 743.8 on 26 Mar, 2007, and a low of 9.46 on 26 Mar, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2631.4333.4231.4333.2835767422.194.79
2017-04-2531.5831.8531.1531.3511391920.904.51
2017-04-2431.1331.5430.5631.2214209120.814.49
2017-04-2130.3830.6430.1130.3111687220.214.36
2017-04-2030.0830.6429.8930.5513896620.374.40
2017-04-1929.7530.1429.6729.759430719.834.28
2017-04-1829.2429.5728.9329.5415417019.694.25
2017-04-1728.9329.4328.5529.406436119.604.23
2017-04-1329.3829.4528.7528.768309019.174.14
2017-04-1230.0730.0729.4729.546973019.694.25
2017-04-1129.6330.2029.3630.129648520.084.34
2017-04-1029.9030.2929.3929.7210608119.814.28
2017-04-0729.9530.1029.7429.8624871619.914.30
2017-04-0629.8230.2529.6030.129423620.084.34
2017-04-0530.5430.8129.8029.8115310619.874.29
2017-04-0430.5830.6630.0330.2110043520.144.35
2017-04-0330.7430.7430.0830.3514213620.234.37
2017-03-3131.0131.0130.5130.5419628020.364.40
2017-03-3029.6531.1029.6531.0621574120.714.47
2017-03-2929.7729.7729.3829.636952119.754.27
2017-03-2829.1929.8429.0429.788079719.854.29
2017-03-2728.9829.3528.5429.247972419.494.21
2017-03-2429.5529.7929.0829.4010059819.604.23
2017-03-2328.8329.5128.6229.3012644819.534.22
2017-03-2229.0529.3628.4528.7917611219.194.14
2017-03-2131.5431.5429.2229.2919286619.534.22
2017-03-2031.5331.5330.9931.1614293120.774.49
2017-03-1731.3831.7330.9831.6444030521.094.56
2017-03-1630.8031.3030.7331.2811889420.854.50
2017-03-1530.8531.1030.4730.5511737520.374.40
2017-03-1430.5030.9130.3130.799598020.534.43
2017-03-1330.5831.1230.4830.857365720.574.44
2017-03-1030.9831.0430.3430.667318720.444.41
2017-03-0931.1731.2730.7430.767483920.514.43
2017-03-0831.5731.6830.9030.928729820.614.45
2017-03-0731.2931.5731.1531.2110033720.814.49
2017-03-0631.6331.8031.3331.616195821.074.55
2017-03-0331.9832.0331.6931.916811421.274.59
2017-03-0232.6332.6331.8231.866519821.244.59
2017-03-0132.1632.6732.0732.6011589021.734.69
2017-02-2831.6631.8531.3931.5811798121.054.55
2017-02-2731.5731.8531.4931.8210933721.214.58
2017-02-2431.3931.8131.3931.666260221.114.56
2017-02-2332.1232.2231.5731.978661321.314.60
2017-02-2231.9432.3031.8632.136097621.424.63
2017-02-2132.3432.4531.9232.159589921.434.63
2017-02-200.000.000.0032.040N/AN/A
2017-02-1732.1332.1331.6632.0438729821.364.61
2017-02-1632.1332.2531.8132.2313001321.494.64
2017-02-1532.2132.3031.9532.0916796421.394.62
2017-02-1431.8032.3531.6232.2117964521.474.64
2017-02-1331.7732.2431.7731.918972721.274.59
2017-02-1031.7031.7331.4031.627090821.084.55
2017-02-0931.0631.5430.9831.506605521.004.54
2017-02-0831.1731.1730.6130.889693920.594.45
2017-02-0731.6231.7831.3031.386755020.924.52
2017-02-0631.6832.0031.4731.596800721.064.55
2017-02-0331.7931.9331.4831.899917821.264.59
2017-02-0231.0931.2730.8031.1316901320.754.48
2017-02-0131.7731.9931.3031.4012930720.934.52
2017-01-3131.0931.4830.9231.3315401620.894.51
2017-01-3031.3031.5030.9431.2512876120.834.50
2017-01-2732.8832.8831.5131.7124396321.144.57
2017-01-2631.2233.1231.2232.9123615621.944.74
2017-01-2530.2330.9529.6630.7917706021.234.45
2017-01-2429.9730.5229.5830.4212283520.984.40
2017-01-2329.8029.9929.4629.757245420.524.30
2017-01-2029.5730.1929.5729.966701920.664.33
2017-01-1929.9529.9529.4829.658337720.454.29
2017-01-1829.7429.8829.2429.886886420.614.32
2017-01-1730.4830.4829.5829.607099020.414.28
2017-01-160.000.000.0030.770N/AN/A
2017-01-1330.5831.1230.5830.777954721.224.45
2017-01-1230.9930.9929.9530.4010385720.974.40
2017-01-1130.8931.1230.3531.1121461721.464.50
2017-01-1030.7230.9830.5730.7716461421.224.45
2017-01-0930.8430.8530.5330.5610986021.084.42
2017-01-0631.4031.5131.0931.098329821.444.50
2017-01-0531.7331.7930.8231.1210162021.464.50
2017-01-0431.4831.8331.1731.7617378521.904.59
2017-01-0331.6331.9630.9631.1721518721.504.51
2017-01-020.000.000.0031.420N/AN/A
2016-12-3031.4131.5631.2131.428704321.674.54
2016-12-2931.5731.7331.1031.399070121.654.54
2016-12-2831.8931.8931.3531.525477021.744.56
2016-12-2731.4931.8531.2731.756447221.904.59
2016-12-260.000.000.0031.560N/AN/A
2016-12-2331.3331.5731.2731.5610253921.774.56
2016-12-2231.0931.5131.0231.3313503821.614.53
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 33.28 Apr 26,2017
Min Stock Price 12.07 Jun 05,2012
Avg Stock Price 20.47

CPB Historical PE ratio: Past 5 years

Max PE Ratio 23.25 Mar 16,2015
Min PE Ratio 2.52 Apr 26,2012
Avg PE Ratio 14.55

CPB Historical PS ratio: Past 5 years

Max PS Ratio 4.79 Apr 26,2017
Min PS Ratio 2.7 Jun 05,2012
Avg PS Ratio 3.79

CPF Industry Peers

Company Price Change (%)
Farmers & Merchants Bank (FMBL)739070 (0.96%)
Hanmi Financial (HAFC)30.050.25 (0.84%)
Bank Of Hawaii (BOH)83.250.69 (0.84%)
Homestreet (HMST)27.450.45 (1.67%)
Territorial Bancorp (TBNK)32.640.26 (0.8%)
Bnp Paribas (BNPQY)35.870.88 (2.39%)
First Foundation (FFWM)16.030.03 (0.19%)

CPB historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in CPB stock analysis. The price and volume changes on a daily basis is provided in the CPB stock price history. A large fluctuation in price and volume indicates a highly volatile stock. CPF saw a high of 33.42, and a low of 31.43 on last trading day. The company's P/S ratio was at a high of 4.74 on 26 Jan, 2017 according to our CPB stock market history data. .