CPB Stock Price History, CPF Historical Prices

Add to My Stocks
$29.74 $0.18 (0.61%) CPF stock closing price Jun 22, 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
2018-06-22 29.69 29.94 29.41 29.74 229,578 21.24 4.01
2018-06-20 30.08 30.12 29.61 29.78 135,661 21.27 4.02
2018-06-19 29.11 29.89 29.11 29.81 186,360 21.29 4.02
2018-06-18 29.07 29.52 28.91 29.31 86,957 20.94 3.95
2018-06-15 29.13 29.39 28.94 29.22 195,683 20.87 3.94
2018-06-14 29.37 29.4 28.96 29.21 87,314 20.86 3.94
2018-06-13 29.46 29.59 29.14 29.29 150,267 20.92 3.95
2018-06-12 29.95 29.96 29.39 29.52 66,048 21.09 3.98
2018-06-11 30.18 30.29 29.72 29.83 79,813 21.31 4.02
2018-06-08 30.21 30.52 30.15 30.19 80,776 21.56 4.07
2018-06-07 30.25 30.48 30.19 30.28 138,899 21.63 4.08
2018-06-06 30 30.23 29.86 30.21 139,683 21.58 4.07
2018-06-05 29.71 29.86 29.57 29.84 136,926 21.31 4.02
2018-06-04 29.75 29.89 29.57 29.81 113,145 21.29 4.02
2018-06-01 29.75 29.82 29.47 29.57 146,110 21.12 3.99
2018-05-31 29.7 29.77 29.34 29.44 96,944 21.03 3.97
2018-05-30 29.5 29.8 29.46 29.74 131,682 21.24 4.01
2018-05-29 29.66 29.82 29.17 29.43 185,046 21.02 3.97
2018-05-25 29.68 29.9 29.61 29.86 148,630 21.33 4.03
2018-05-24 29.96 30.07 29.55 29.84 144,635 21.31 4.02
2018-05-23 30.14 30.21 29.87 29.99 116,164 21.42 4.04
2018-05-22 30.2 30.55 30.19 30.21 96,426 21.58 4.07
2018-05-21 29.84 30.27 29.83 30.15 144,340 21.54 4.07
2018-05-18 29.99 30.13 29.77 29.82 537,367 21.3 4.02
2018-05-17 29.73 30.09 29.58 29.86 224,851 21.33 4.03
2018-05-16 29.67 29.93 29.51 29.65 414,572 21.18 4
2018-05-15 29.3 29.83 29.3 29.67 141,855 21.19 4
2018-05-14 29.96 29.96 29.3 29.39 176,876 20.99 3.96
2018-05-11 29.87 30.03 29.72 29.8 74,335 21.29 4.02
2018-05-10 29.95 30.04 29.69 29.91 79,673 21.36 4.03
2018-05-09 29.89 30.11 29.73 30.01 76,990 21.44 4.05
2018-05-08 29.5 29.89 29.5 29.83 187,335 21.31 4.02
2018-05-07 29.69 29.92 29.37 29.51 144,111 21.08 3.98
2018-05-04 29.19 29.86 29.05 29.56 79,484 21.11 3.99
2018-05-03 29.43 29.45 29 29.25 88,052 20.89 3.94
2018-05-02 29.42 29.76 29.18 29.6 152,071 21.14 3.99
2018-05-01 29 29.47 28.86 29.41 241,411 21.01 3.97
2018-04-30 29.91 29.91 29.08 29.08 286,470 20.77 3.92
2018-04-27 29.64 30.03 29.64 29.85 144,463 21.32 4.02
2018-04-26 30.99 31 29.72 29.79 324,081 21.28 4.02
2018-04-25 30.78 31.61 30.63 31.19 249,205 23.28 4.28
2018-04-24 30.45 31.06 30.4 31.02 174,561 23.15 4.25
2018-04-23 30 30.38 29.9 30.38 91,543 22.67 4.16
2018-04-20 29.75 29.98 29.68 29.94 129,972 22.34 4.1
2018-04-19 29.23 29.73 29.23 29.65 137,995 22.13 4.06
2018-04-18 29.36 29.48 29.08 29.25 145,560 21.83 4.01
2018-04-17 29.62 29.88 29.04 29.24 147,302 21.82 4.01
2018-04-16 29.44 29.52 29.2 29.44 142,576 21.97 4.04
2018-04-13 29.68 29.68 29.05 29.17 99,905 21.77 4
2018-04-12 29.17 29.63 29.01 29.47 112,445 21.99 4.04
2018-04-11 28.99 29.21 28.88 29.05 169,502 21.68 3.98
2018-04-10 29.02 29.29 28.75 29.18 100,746 21.78 4
2018-04-09 28.81 29.19 28.62 28.7 149,285 21.42 3.93
2018-04-06 29.07 29.29 28.45 28.65 134,481 21.38 3.93
2018-04-05 29.17 29.37 28.84 29.3 107,067 21.87 4.02
2018-04-04 28.3 29.08 28.3 29 105,702 21.64 3.98
2018-04-03 28.41 28.82 28.3 28.73 120,700 21.44 3.94
2018-04-02 28.34 28.61 27.93 28.2 180,828 21.05 3.87
2018-03-30 0 0 0 28.46 0 - -
2018-03-29 28.71 28.79 28.34 28.46 193,429 21.24 3.9
2018-03-28 28.15 28.83 28 28.57 180,093 21.32 3.92
2018-03-27 28.35 28.52 28.04 28.14 186,418 21 3.86
2018-03-26 27.86 28.39 27.81 28.33 122,034 21.14 3.88
2018-03-23 28.36 28.37 27.47 27.47 137,131 20.5 3.77
2018-03-22 28.88 29.09 28.25 28.31 144,813 21.13 3.88
2018-03-21 29.16 29.42 28.96 29.17 71,479 21.77 4
2018-03-20 29.58 29.66 29.13 29.17 103,701 21.77 4
2018-03-19 29.5 29.58 29.14 29.5 111,120 22.02 4.04
2018-03-16 29.33 29.8 29.26 29.61 502,111 22.1 4.06
2018-03-15 28.95 29.29 28.72 29.21 143,160 21.8 4
2018-03-14 29.46 29.51 28.89 28.91 200,488 21.58 3.96
2018-03-13 29.57 29.58 29.26 29.33 154,632 21.89 4.02
2018-03-12 29.42 29.75 28.93 29.45 135,615 21.98 4.04
2018-03-09 29.17 29.6 29.02 29.42 145,099 21.96 4.03
2018-03-08 29.66 29.85 29.05 29.11 90,011 21.72 3.99
2018-03-07 29.02 29.72 29.02 29.58 108,050 22.08 4.06
2018-03-06 29.03 29.35 28.52 29.27 122,763 21.84 4.01
2018-03-05 28.37 29.1 28.15 28.9 128,117 21.57 3.96
2018-03-02 27.7 28.62 27.58 28.57 104,802 21.32 3.92
2018-03-01 27.79 28.11 27.72 27.82 241,676 20.76 3.81
2018-02-28 28.43 28.56 27.85 27.87 197,899 20.8 3.82
2018-02-27 28.47 28.76 28.27 28.32 157,181 21.13 3.88
2018-02-26 28.59 28.72 28.16 28.71 149,970 21.43 3.94
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
2018-02-19 0 0 0 29.45 0 - -
2018-02-16 29.26 29.75 29.26 29.45 107,064 21.98 4.04
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 Price16.86Sep 03,2013
Avg Stock Price24.01

CPB Historical PE ratio: Past 5 years

Max PE Ratio23.28Apr 25,2018
Min PE Ratio4.07Sep 03,2013
Avg PE Ratio16.47

CPB Historical PS ratio: Past 5 years

Max PS Ratio4.79Apr 26,2017
Min PS Ratio3.02Jan 21,2016
Avg PS Ratio3.98

CPF Industry Peers

Company Price Change (%)
Cobiz Financial (COBZ)22.020.11 (0.5%)
Trico Bancshares (TCBK)39.770.48 (1.22%)
Bnp Paribas (BNPQY)31.370.5 (1.62%)
First Foundation (FFWM)19.80.43 (2.13%)
Jp Morgan Chase (JPM)105.751.76 (1.64%)
Phh Corp (PHH)10.890 (0%)
Hawaiian Electric (HE)33.820.29 (0.86%)

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 229,578 typically implies breaking news or earnings release. CPF stock saw a high of $29.94, and a low of $29.41 on last trading day. The average P/S ratio was 3.98 as can be seen from CPB stock history.