CPB(CPB)
CPB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $19.01 | $19.40 | $18.85 | $19.37 | 11.69M |
| 10/7/2026 | $19.10 | $19.14 | $18.60 | $18.90 | 8.20M |
| 10/6/2026 | $19.21 | $19.33 | $18.90 | $19.00 | 14.20M |
| 10/5/2026 | $19.52 | $19.83 | $19.16 | $19.30 | 7.60M |
| 10/2/2026 | $19.53 | $19.83 | $19.32 | $19.62 | 6.20M |
| 10/1/2026 | $19.55 | $19.66 | $19.10 | $19.49 | 7.46M |
| 9/30/2026 | $20.35 | $20.42 | $19.65 | $19.83 | 8.43M |
| 9/29/2026 | $19.99 | $20.33 | $19.92 | $20.23 | 9.10M |
| 9/28/2026 | $19.31 | $20.08 | $19.30 | $20.04 | 7.30M |
| 9/25/2026 | $19.85 | $19.94 | $19.26 | $19.37 | 7.91M |
| 9/24/2026 | $20.48 | $20.50 | $19.79 | $19.85 | 5.06M |
| 9/23/2026 | $20.36 | $20.50 | $20.03 | $20.34 | 6.08M |
| 9/22/2026 | $20.14 | $20.56 | $20.00 | $20.21 | 6.44M |
| 9/21/2026 | $20.65 | $20.79 | $19.82 | $19.93 | 9.49M |
| 9/18/2026 | $21.30 | $21.30 | $20.65 | $20.69 | 7.83M |
| 9/17/2026 | $21.65 | $21.83 | $21.16 | $21.18 | 4.07M |
| 9/16/2026 | $21.36 | $21.79 | $21.35 | $21.39 | 8.62M |
| 9/15/2026 | $21.27 | $21.39 | $21.01 | $21.36 | 4.96M |
| 9/14/2026 | $21.20 | $21.60 | $21.15 | $21.25 | 5.73M |
| 9/11/2026 | $21.06 | $21.33 | $20.89 | $21.00 | 8.32M |
| 9/10/2026 | $21.88 | $21.90 | $20.80 | $20.94 | 9.28M |
| 9/9/2026 | $21.67 | $22.13 | $21.53 | $21.88 | 7.74M |
| 9/8/2026 | $21.30 | $21.91 | $20.69 | $21.76 | 11.11M |
| 9/4/2026 | $22.10 | $22.17 | $21.03 | $21.38 | 14.73M |
| 9/3/2026 | $22.32 | $22.61 | $21.15 | $22.13 | 37.46M |
| 9/2/2026 | $23.80 | $24.13 | $23.72 | $23.78 | 6.88M |
| 9/1/2026 | $23.73 | $24.16 | $23.65 | $23.71 | 6.52M |
| 8/31/2026 | $23.33 | $23.79 | $23.24 | $23.68 | 6.56M |
| 8/28/2026 | $23.32 | $23.59 | $23.23 | $23.39 | 3.51M |
| 8/27/2026 | $23.01 | $23.46 | $22.89 | $23.28 | 3.47M |
| 8/26/2026 | $23.42 | $23.74 | $23.21 | $23.23 | 4.65M |
| 8/25/2026 | $24.09 | $24.18 | $23.31 | $23.47 | 4.59M |
| 8/24/2026 | $24.07 | $24.26 | $23.86 | $24.16 | 5.97M |
| 8/21/2026 | $23.70 | $24.16 | $23.59 | $23.95 | 5.27M |
| 8/20/2026 | $23.44 | $23.84 | $22.89 | $23.77 | 10.13M |
| 8/19/2026 | $22.84 | $24.26 | $22.84 | $23.81 | 12.09M |
| 8/18/2026 | $22.92 | $23.04 | $22.75 | $22.86 | 3.93M |
| 8/17/2026 | $23.12 | $23.30 | $22.67 | $22.68 | 4.29M |
| 8/14/2026 | $23.28 | $23.33 | $23.03 | $23.17 | 2.73M |
| 8/13/2026 | $22.70 | $23.33 | $22.70 | $23.28 | 5.70M |
| 8/12/2026 | $22.40 | $22.70 | $22.22 | $22.60 | 3.96M |
| 8/11/2026 | $22.26 | $22.84 | $22.11 | $22.72 | 4.60M |
| 8/10/2026 | $22.87 | $22.96 | $22.38 | $22.42 | 5.62M |
| 8/7/2026 | $22.56 | $23.21 | $22.49 | $23.05 | 4.39M |
| 8/6/2026 | $23.08 | $23.30 | $22.54 | $22.56 | 4.95M |
| 8/5/2026 | $22.86 | $23.06 | $22.56 | $23.05 | 4.57M |
| 8/4/2026 | $22.18 | $22.87 | $22.11 | $22.76 | 4.81M |
| 8/3/2026 | $22.23 | $22.56 | $22.18 | $22.37 | 5.14M |
| 7/31/2026 | $21.98 | $22.12 | $21.74 | $21.98 | 4.79M |
| 7/30/2026 | $22.60 | $22.68 | $21.92 | $22.08 | 5.41M |
| 7/29/2026 | $22.81 | $23.13 | $22.53 | $22.96 | 6.50M |
| 7/28/2026 | $22.87 | $23.44 | $22.78 | $22.81 | 8.01M |
| 7/27/2026 | $21.99 | $22.73 | $21.93 | $22.37 | 4.71M |
| 7/24/2026 | $21.44 | $21.95 | $21.36 | $21.84 | 5.57M |
| 7/23/2026 | $21.85 | $21.87 | $21.28 | $21.41 | 6.21M |
| 7/22/2026 | $22.60 | $22.71 | $21.88 | $21.88 | 5.25M |
| 7/21/2026 | $22.38 | $22.66 | $21.97 | $22.34 | 5.45M |
| 7/20/2026 | $22.01 | $22.15 | $21.69 | $22.09 | 4.59M |
| 7/17/2026 | $23.00 | $23.35 | $21.98 | $22.08 | 6.59M |
| 7/16/2026 | $22.18 | $22.80 | $22.12 | $22.65 | 6.53M |
| 7/15/2026 | $21.91 | $22.42 | $21.55 | $21.89 | 6.13M |
| 7/14/2026 | $22.16 | $22.19 | $21.69 | $22.10 | 4.67M |
| 7/13/2026 | $22.19 | $22.81 | $22.03 | $22.15 | 6.23M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Defensive Stocks
More Consumer Defensive stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
