NYSE:CPF
CPB Inc Stock Price (Quote)
$21.17
+0.0700 (+0.332%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $19.24 | $21.66 | Tuesday, 21st May 2024 CPF stock ended at $21.17. This is 0.332% more than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 1.14% from a day low at $21.01 to a day high of $21.25. |
90 days | $18.19 | $21.66 | |
52 weeks | $14.25 | $21.86 |
Date | Open | High | Low | Close | Volume |
Jun 29, 2023 | $16.09 | $16.42 | $16.15 | $16.22 | 97 202 |
Jun 28, 2023 | $15.94 | $15.94 | $15.57 | $15.91 | 164 880 |
Jun 27, 2023 | $15.99 | $16.17 | $15.59 | $15.92 | 138 345 |
Jun 26, 2023 | $16.15 | $16.39 | $15.86 | $15.87 | 137 010 |
Jun 23, 2023 | $15.80 | $16.20 | $15.64 | $16.07 | 871 001 |
Jun 22, 2023 | $16.19 | $16.46 | $15.89 | $16.04 | 258 988 |
Jun 21, 2023 | $16.51 | $16.68 | $16.29 | $16.41 | 296 261 |
Jun 20, 2023 | $16.62 | $16.62 | $16.26 | $16.54 | 284 822 |
Jun 16, 2023 | $16.86 | $16.97 | $16.26 | $16.71 | 684 359 |
Jun 15, 2023 | $16.24 | $16.75 | $16.24 | $16.64 | 268 400 |
Jun 14, 2023 | $16.64 | $16.80 | $16.09 | $16.22 | 257 728 |
Jun 13, 2023 | $16.39 | $16.85 | $16.35 | $16.74 | 136 172 |
Jun 12, 2023 | $16.60 | $16.92 | $16.30 | $16.38 | 143 499 |
Jun 09, 2023 | $16.87 | $16.80 | $16.35 | $16.53 | 77 007 |
Jun 08, 2023 | $17.05 | $17.16 | $16.44 | $16.93 | 192 122 |
Jun 07, 2023 | $16.50 | $17.38 | $16.41 | $17.17 | 166 177 |
Jun 06, 2023 | $15.35 | $16.66 | $15.27 | $16.33 | 157 295 |
Jun 05, 2023 | $15.92 | $16.09 | $15.36 | $15.53 | 206 784 |
Jun 02, 2023 | $15.22 | $16.21 | $15.14 | $16.08 | 170 646 |
Jun 01, 2023 | $14.76 | $15.21 | $14.51 | $14.95 | 137 072 |
May 31, 2023 | $14.76 | $14.98 | $14.25 | $14.61 | 181 406 |
May 30, 2023 | $15.20 | $15.26 | $14.55 | $14.86 | 132 729 |
May 26, 2023 | $15.38 | $15.51 | $15.10 | $15.46 | 88 574 |
May 25, 2023 | $15.34 | $15.66 | $15.22 | $15.36 | 84 146 |
May 24, 2023 | $15.62 | $15.64 | $15.36 | $15.51 | 91 884 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CPF stock historical prices to predict future price movements?
Trend Analysis: Examine the CPF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CPF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.