CP Pokphand Stock Price History, CPKPY Historical Prices

Add to My Stocks
$1.98 $0 (0%) CPKPY stock closing price Sep 20, 2017 (Closing)

CP Pokphand stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with CP Pokphand P/E ratio, and PS ratio. The CP Pokphand stock price history chart shows that the stock price was at a high of 4.35 on 03 Jun, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-151.971.991.941.981500N/AN/A
2017-09-072.032.032.032.03100N/AN/A
2017-09-052.002.012.002.0013100N/AN/A
2017-09-012.082.082.082.08403N/AN/A
2017-08-302.152.152.132.132600N/AN/A
2017-08-242.202.252.162.22900N/AN/A
2017-08-172.202.202.202.203000N/AN/A
2017-08-162.232.232.232.231000N/AN/A
2017-08-142.202.242.202.24600N/AN/A
2017-08-072.282.282.282.281003N/AN/A
2017-08-032.132.132.132.13100N/AN/A
2017-08-022.202.252.202.25800N/AN/A
2017-08-012.222.222.222.22400N/AN/A
2017-07-312.362.402.322.321029N/AN/A
2017-07-282.352.352.352.35600N/AN/A
2017-07-272.322.322.312.311345N/AN/A
2017-07-262.332.332.332.33200N/AN/A
2017-07-252.262.322.262.32483N/AN/A
2017-07-202.322.322.322.32200N/AN/A
2017-07-192.282.282.282.28790N/AN/A
2017-07-182.392.392.372.375500N/AN/A
2017-07-112.102.102.102.10291N/AN/A
2017-07-101.992.021.992.0218139N/AN/A
2017-07-071.881.921.881.924026N/AN/A
2017-07-060.000.000.001.860N/AN/A
2017-07-051.861.861.861.861000N/AN/A
2017-07-031.911.911.911.91801N/AN/A
2017-06-301.821.871.821.87990N/AN/A
2017-06-290.000.000.001.870N/AN/A
2017-06-280.000.000.001.870N/AN/A
2017-06-271.931.931.861.876400N/AN/A
2017-06-261.961.961.891.951429N/AN/A
2017-06-230.000.000.001.980N/AN/A
2017-06-221.971.981.971.98656N/AN/A
2017-06-210.000.000.001.9634N/AN/A
2017-06-201.961.961.961.961500N/AN/A
2017-06-191.991.991.991.99400N/AN/A
2017-06-161.981.981.961.962300N/AN/A
2017-06-151.981.981.971.97900N/AN/A
2017-06-142.052.052.052.052500N/AN/A
2017-06-130.000.000.002.050N/AN/A
2017-06-121.992.051.992.051200N/AN/A
2017-06-091.951.971.951.96607N/AN/A
2017-06-082.062.062.062.061000N/AN/A
2017-06-072.012.032.012.011200N/AN/A
2017-06-060.000.000.002.050N/AN/A
2017-06-052.052.052.052.05500N/AN/A
2017-06-021.992.001.992.00559N/AN/A
2017-06-011.992.001.992.002500N/AN/A
2017-05-311.992.001.992.001624N/AN/A
2017-05-301.991.991.991.99200N/AN/A
2017-05-290.000.000.002.010N/AN/A
2017-05-262.012.012.012.01100N/AN/A
2017-05-251.991.991.991.99100N/AN/A
2017-05-242.052.052.022.033408N/AN/A
2017-05-232.002.001.971.971781N/AN/A
2017-05-220.000.000.001.950N/AN/A
2017-05-190.000.000.001.950N/AN/A
2017-05-181.951.951.951.95371N/AN/A
2017-05-171.982.001.982.00275N/AN/A
2017-05-162.012.012.012.013239N/AN/A
2017-05-152.042.042.012.01525N/AN/A
2017-05-120.000.000.002.090N/AN/A
2017-05-112.092.092.092.09100N/AN/A
2017-05-100.000.000.002.080N/AN/A
2017-05-092.082.082.082.08200N/AN/A
2017-05-082.102.102.102.10125N/AN/A
2017-05-050.000.000.002.200N/AN/A
2017-05-042.202.202.202.20200N/AN/A
2017-05-030.000.000.002.110N/AN/A
2017-05-020.000.000.002.110N/AN/A
2017-05-010.000.000.002.110N/AN/A
2017-04-280.000.000.002.110N/AN/A
2017-04-272.112.112.112.11100N/AN/A
2017-04-260.000.000.002.200N/AN/A
2017-04-250.000.000.002.200N/AN/A
2017-04-240.000.000.002.200N/AN/A
2017-04-210.000.000.002.200N/AN/A
2017-04-202.202.202.202.20500N/AN/A
2017-04-192.182.182.182.18538N/AN/A
2017-04-182.192.192.172.171088N/AN/A
2017-04-172.202.202.202.20200N/AN/A
2017-04-140.000.000.002.180N/AN/A
2017-04-130.000.000.002.1850N/AN/A
2017-04-120.000.000.002.180N/AN/A
2017-04-112.182.182.182.18400N/AN/A
2017-04-102.232.232.202.20600N/AN/A
2017-04-072.202.202.202.20200N/AN/A
2017-04-060.000.000.002.2950N/AN/A
Get more Data

CP Pokphand Stock Chart

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

CP Pokphand Historical Prices: Past 5 years

Max Stock Price 4.35 Jun 03,2015
Min Stock Price 1.86 Jul 05,2017
Avg Stock Price 2.7

CPKPY Industry Peers

Company Price Change (%)
Archer Daniels Midland (ADM)43.320.57 (1.3%)
Fresh Del Monte Produce (FDP)46.980.58 (1.25%)
Seaboard (SEB)455024 (0.53%)
Adecoagro (AGRO)9.830.04 (0.41%)
Yasheng Group (HERB)0.20.07 (25.93%)
Amira Nature Foods (ANFI)5.770.02 (0.35%)

We provide CP Pokphand historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick CP Pokphand stock analysis. CP Pokphand 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. CPKPY closed at 1.98 and traded with a volume of 0 on the last trading day. .