CP Pokphand Stock Price History, CPKPY Historical Prices

Add to My Stocks
$2.33 $0 (0%) CPKPY stock closing price Jun 22, 2018 (Closing)

View and download CP Pokphand stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with CP Pokphand price to earnings ratio data. The CP Pokphand stock price history chart shows that the stock price was at a high of $4.35 on Jun 03, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 2.31 2.31 2.31 2.31 3,377 - -
2018-06-12 2.56 2.56 2.56 2.56 630 - -
2018-06-08 2.47 2.47 2.47 2.47 1,000 - -
2018-06-06 2.43 2.47 2.43 2.47 8,000 - -
2018-06-05 2.43 2.43 2.43 2.43 1,650 - -
2018-06-04 2.39 2.39 2.39 2.39 135 - -
2018-06-01 2.39 2.4 2.39 2.4 300 - -
2018-05-31 2.36 2.46 2.36 2.46 710 - -
2018-05-30 2.38 2.41 2.38 2.41 2,100 - -
2018-05-29 2.43 2.45 2.42 2.42 2,968 - -
2018-05-25 2.39 2.4 2.39 2.4 1,100 - -
2018-05-24 2.41 2.41 2.41 2.41 200 - -
2018-05-23 0 0 0 2.4 0 - -
2018-05-22 2.41 2.41 2.4 2.4 3,000 - -
2018-05-21 2.38 2.38 2.38 2.38 3,169 - -
2018-05-18 2.36 2.36 2.36 2.36 300 - -
2018-05-17 2.32 2.32 2.32 2.32 200 - -
2018-05-16 0 0 0 2.31 0 - -
2018-05-15 0 0 0 2.31 0 - -
2018-05-14 0 0 0 2.31 0 - -
2018-05-11 0 0 0 2.31 0 - -
2018-05-10 2.34 2.34 2.31 2.31 7,330 - -
2018-05-09 0 0 0 2.21 0 - -
2018-05-08 2.21 2.21 2.21 2.21 737 - -
2018-05-07 0 0 0 2.17 40 - -
2018-05-04 0 0 0 2.17 0 - -
2018-05-03 0 0 0 2.17 0 - -
2018-05-02 0 0 0 2.17 0 - -
2018-05-01 0 0 0 2.17 0 - -
2018-04-30 0 0 0 2.17 0 - -
2018-04-27 0 0 0 2.17 0 - -
2018-04-26 2.21 2.21 2.16 2.17 3,329 - -
2018-04-25 2.16 2.16 2.16 2.16 7,000 - -
2018-04-24 2.19 2.19 2.16 2.16 1,727 - -
2018-04-23 2.14 2.14 2.14 2.14 800 - -
2018-04-20 2.11 2.11 2.11 2.11 5,000 - -
2018-04-19 2.14 2.14 2.14 2.14 4,066 - -
2018-04-18 2.05 2.05 2.05 2.05 700 - -
2018-04-17 1.98 1.98 1.98 1.98 200 - -
2018-04-16 0 0 0 2.11 160 - -
2018-04-13 0 0 0 2.11 0 - -
2018-04-12 2.09 2.14 2.07 2.11 4,081 - -
2018-04-11 0 0 0 1.94 0 - -
2018-04-10 0 0 0 1.94 16 - -
2018-04-09 1.94 1.94 1.94 1.94 20,493 - -
2018-04-06 1.91 1.92 1.91 1.92 1,000 - -
2018-04-05 1.91 1.92 1.91 1.92 1,000 - -
2018-04-04 1.9 1.9 1.89 1.89 1,000 - -
2018-04-03 0 0 0 1.92 0 - -
2018-04-02 1.88 1.92 1.88 1.92 359 - -
2018-03-30 0 0 0 1.9 0 - -
2018-03-29 1.9 1.9 1.9 1.9 1,153 - -
2018-03-28 1.87 1.89 1.87 1.89 882 - -
2018-03-27 1.88 1.88 1.88 1.88 782 - -
2018-03-26 1.93 1.93 1.93 1.93 2,000 - -
2018-03-23 1.91 1.91 1.83 1.83 1,500 - -
2018-03-22 0 0 0 1.94 0 - -
2018-03-21 1.94 1.94 1.94 1.94 1,000 - -
2018-03-20 1.94 1.94 1.94 1.94 500 - -
2018-03-19 1.94 1.94 1.94 1.94 1,211 - -
2018-03-16 1.9 1.9 1.9 1.9 79 - -
2018-03-15 1.95 1.95 1.95 1.95 1,551 - -
2018-03-14 1.87 1.87 1.87 1.87 84 - -
2018-03-13 0 0 0 1.96 0 - -
2018-03-12 1.96 1.96 1.96 1.96 2,000 - -
2018-03-09 1.96 1.96 1.88 1.88 1,315 - -
2018-03-08 1.9 1.9 1.9 1.9 300 - -
2018-03-07 1.94 1.94 1.94 1.94 300 - -
2018-03-06 0 0 0 1.94 0 - -
2018-03-05 0 0 0 1.94 0 - -
2018-03-02 0 0 0 1.94 0 - -
2018-03-01 1.97 1.94 1.94 1.94 611 - -
2018-02-28 1.84 1.84 1.84 1.84 2,000 - -
2018-02-27 0 0 0 1.88 0 - -
2018-02-26 1.88 1.88 1.88 1.88 1,873 - -
2018-02-23 0 0 0 1.94 0 - -
2018-02-22 0 0 0 1.94 0 - -
2018-02-21 0 0 0 1.94 0 - -
2018-02-20 1.94 1.94 1.94 1.94 200 - -
2018-02-19 0 0 0 1.92 0 - -
2018-02-16 0 0 0 1.92 0 - -
2018-02-15 1.9 1.92 1.92 1.92 330 - -
2018-02-14 0 0 0 1.86 0 - -
2018-02-13 0 0 0 1.86 0 - -
2018-02-12 1.86 1.86 1.86 1.86 100 - -
2018-02-09 0 0 0 1.9 0 - -
2018-02-08 1.9 1.9 1.9 1.9 250 - -
2018-02-07 0 0 0 1.92 1,151 - -
2018-02-06 1.92 1.92 1.92 1.92 100 - -
Get more Data

CP Pokphand Stock History 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 Stock Price History: Past 5 years

Max Stock Price4.35Jun 03,2015
Min Stock Price1.72Nov 20,2017
Avg Stock Price2.57

CPKPY Industry Peers

Company Price Change (%)
Archer Daniels Midland (ADM)46.530.53 (1.15%)
Fresh Del Monte Produce (FDP)44.320.29 (0.65%)
Calavo Growers (CVGW)951.55 (1.66%)
Adecoagro (AGRO)8.520.02 (0.24%)
Seaboard (SEB)4050.01120.01 (3.05%)
Amira Nature Foods (ANFI)2.340.02 (0.85%)

We provide CP Pokphand share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick CP Pokphand stock analysis. The price movement is easily depicted in the CP Pokphand stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CPKPY stock saw an opening price of $0, and a closing price of $2.33 on Jun 22, 2018. The company's P/S ratio was at a high of - on Jun 20, 2018 according to our CP Pokphand stock history data.