CPB(CPB)
CPB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $21.00 | $21.45 | $20.87 | $20.99 | 8.38M |
| 4/16/2026 | $20.55 | $21.03 | $20.45 | $20.94 | 7.05M |
| 4/15/2026 | $20.07 | $20.70 | $19.76 | $20.49 | 8.06M |
| 4/14/2026 | $20.13 | $20.19 | $19.77 | $20.00 | 11.25M |
| 4/13/2026 | $20.43 | $20.43 | $19.79 | $20.17 | 9.17M |
| 4/10/2026 | $20.72 | $21.08 | $20.38 | $20.43 | 7.10M |
| 4/9/2026 | $20.42 | $20.93 | $20.32 | $20.79 | 11.42M |
| 4/8/2026 | $20.91 | $21.16 | $20.62 | $20.69 | 9.79M |
| 4/7/2026 | $21.91 | $22.00 | $20.86 | $20.88 | 9.48M |
| 4/6/2026 | $22.01 | $22.21 | $21.93 | $22.02 | 7.47M |
| 4/2/2026 | $22.04 | $22.20 | $21.76 | $22.01 | 7.21M |
| 4/1/2026 | $22.15 | $22.46 | $21.84 | $22.38 | 7.65M |
| 3/31/2026 | $22.29 | $22.40 | $21.91 | $22.27 | 8.64M |
| 3/30/2026 | $22.22 | $22.37 | $21.78 | $22.18 | 10.48M |
| 3/27/2026 | $21.02 | $22.13 | $20.89 | $21.99 | 14.27M |
| 3/26/2026 | $20.83 | $21.21 | $20.74 | $20.95 | 11.62M |
| 3/25/2026 | $21.03 | $21.12 | $20.62 | $20.81 | 10.39M |
| 3/24/2026 | $21.05 | $21.28 | $20.88 | $20.91 | 7.91M |
| 3/23/2026 | $21.28 | $21.29 | $20.84 | $21.00 | 9.87M |
| 3/20/2026 | $20.98 | $21.21 | $20.80 | $21.07 | 11.69M |
| 3/19/2026 | $21.08 | $21.35 | $20.89 | $21.03 | 9.75M |
| 3/18/2026 | $21.33 | $21.42 | $20.87 | $21.08 | 11.25M |
| 3/17/2026 | $21.47 | $21.81 | $21.37 | $21.58 | 8.81M |
| 3/16/2026 | $21.82 | $21.82 | $21.19 | $21.39 | 11.87M |
| 3/13/2026 | $21.89 | $22.20 | $21.71 | $21.71 | 9.65M |
| 3/12/2026 | $22.67 | $22.83 | $21.59 | $21.65 | 18.88M |
| 3/11/2026 | $23.65 | $24.53 | $22.41 | $22.94 | 29.03M |
| 3/10/2026 | $25.21 | $25.21 | $24.64 | $24.68 | 9.85M |
| 3/9/2026 | $25.58 | $25.67 | $25.16 | $25.29 | 6.60M |
| 3/6/2026 | $25.00 | $25.86 | $24.86 | $25.80 | 8.34M |
| 3/5/2026 | $25.02 | $25.58 | $24.90 | $25.06 | 10.88M |
| 3/4/2026 | $26.01 | $26.01 | $25.02 | $25.09 | 14.05M |
| 3/3/2026 | $26.10 | $26.43 | $25.91 | $26.05 | 9.08M |
| 3/2/2026 | $26.72 | $26.79 | $26.10 | $26.32 | 7.92M |
| 2/27/2026 | $27.00 | $27.23 | $26.82 | $26.95 | 6.47M |
| 2/26/2026 | $26.65 | $27.00 | $26.55 | $26.86 | 6.59M |
| 2/25/2026 | $27.25 | $27.28 | $26.12 | $26.49 | 9.34M |
| 2/24/2026 | $27.20 | $27.71 | $26.95 | $27.28 | 5.78M |
| 2/23/2026 | $26.71 | $27.36 | $26.62 | $27.11 | 5.69M |
| 2/20/2026 | $27.02 | $27.12 | $26.68 | $26.83 | 5.82M |
| 2/19/2026 | $27.53 | $27.58 | $26.86 | $26.96 | 6.40M |
| 2/18/2026 | $27.72 | $28.03 | $27.34 | $27.53 | 4.98M |
| 2/17/2026 | $29.61 | $29.69 | $27.08 | $27.77 | 9.30M |
| 2/13/2026 | $29.07 | $29.99 | $29.00 | $29.49 | 5.68M |
| 2/12/2026 | $29.38 | $29.46 | $28.76 | $29.02 | 5.86M |
| 2/11/2026 | $28.83 | $29.36 | $28.27 | $29.32 | 4.23M |
| 2/10/2026 | $29.00 | $29.44 | $28.78 | $29.15 | 4.65M |
| 2/9/2026 | $28.83 | $29.05 | $28.41 | $28.93 | 3.62M |
| 2/6/2026 | $28.60 | $28.94 | $28.49 | $28.83 | 4.61M |
| 2/5/2026 | $28.65 | $28.83 | $28.07 | $28.71 | 6.92M |
| 2/4/2026 | $27.09 | $28.62 | $27.06 | $28.43 | 11.02M |
| 2/3/2026 | $27.20 | $27.69 | $26.84 | $26.90 | 9.23M |
| 2/2/2026 | $28.10 | $28.10 | $27.21 | $27.53 | 7.21M |
| 1/30/2026 | $27.08 | $28.12 | $27.02 | $27.98 | 9.81M |
| 1/29/2026 | $27.08 | $27.52 | $26.94 | $27.01 | 7.31M |
| 1/28/2026 | $27.28 | $27.56 | $26.67 | $26.98 | 6.29M |
| 1/27/2026 | $27.01 | $27.38 | $26.99 | $27.37 | 6.16M |
| 1/26/2026 | $26.86 | $27.22 | $26.78 | $27.14 | 9.38M |
| 1/23/2026 | $26.51 | $26.83 | $26.51 | $26.79 | 4.16M |
| 1/22/2026 | $26.10 | $26.76 | $26.08 | $26.55 | 4.85M |
| 1/21/2026 | $26.45 | $26.51 | $25.98 | $26.20 | 5.82M |
| 1/20/2026 | $26.09 | $26.73 | $25.89 | $26.46 | 8.05M |