Campbell Soup Co $44.54

down -0.14


17/4/2014 06:40 PM  |  NYSE : CPB  
Industries : Food & Beverage / Processed & Packaged Goods
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPB historical data

Date Open High Low Close Volume
4/17/201444.5244.6344.3644.54762,192
4/16/201444.4844.7344.3144.68894,593
4/15/201444.6844.6844.0344.171,024,230
4/14/201444.6744.8144.3044.60793,788
4/11/201444.4344.8444.0544.26976,641
4/10/201444.9745.4844.6544.691,091,170
4/9/201444.7545.0344.6344.95776,221
4/8/201444.8745.1044.4744.681,304,520
4/7/201444.3044.9644.3044.811,719,510
4/4/201444.6444.7044.2644.311,044,280
4/3/201444.7644.9244.2644.871,314,680
4/2/201444.5344.6844.3244.57962,900
4/1/201443.9344.9543.8844.561,063,870
3/31/201444.8244.9844.6744.88677,961
3/28/201444.2744.6344.1444.56944,521
3/27/201444.1044.3443.9644.15614,283
3/26/201444.4144.5044.0044.05650,705
3/25/201444.5944.6444.0344.321,244,630
3/24/201444.5644.7444.0444.251,901,250
3/21/201444.9344.9944.4444.541,892,940
3/20/201443.9744.6443.9144.641,730,580
3/19/201444.3344.4543.8743.991,268,220
3/18/201444.0444.5843.7344.371,188,970
3/17/201444.1844.2243.6843.891,045,540
3/14/201443.8144.5043.8044.051,513,940
3/13/201444.3244.6043.8144.021,324,280
3/12/201443.4044.2443.3944.211,019,060
3/11/201443.8544.1643.5043.621,104,100
3/10/201443.8843.9343.6743.871,183,600
3/7/201443.7644.0243.4843.911,018,840
3/6/201443.8543.8943.5243.721,133,310
3/5/201443.9644.0643.5443.781,156,800
3/4/201443.4244.0443.4143.992,189,380
3/3/201442.9343.3442.8543.031,429,330
2/28/201443.2143.5543.0843.311,317,470
2/27/201443.2243.5242.9743.132,566,100
2/26/201444.0544.1443.2543.252,601,600
2/25/201444.3044.4443.7643.942,155,790
2/24/201444.0544.4444.0344.191,559,090
2/21/201443.7644.0643.5743.984,120,460
2/20/201443.4643.7643.3543.691,633,100
2/19/201443.2243.6343.1643.552,421,050
2/18/201443.0543.3642.6143.252,728,170
2/14/201442.5043.7542.0043.015,176,990
2/13/201440.6041.1740.6040.972,355,820
2/12/201440.9041.2940.6940.861,666,110
2/11/201440.5040.9240.4140.901,560,200
2/10/201440.2440.7440.1540.651,135,240
2/7/201440.1140.4939.8940.321,015,880
2/6/201439.9540.0839.6240.021,463,440
2/5/201439.6640.1239.6039.841,478,580
2/4/201440.1040.1439.6540.051,329,460
2/3/201441.3841.3839.7839.882,059,440
1/31/201440.6941.6240.6541.211,688,490
1/30/201441.3541.4541.0141.161,223,410
1/29/201441.5041.5040.5441.102,643,450
1/28/201441.9842.2841.7041.971,423,910
1/27/201442.2842.3841.7741.931,921,810
1/24/201441.8042.8941.7442.293,985,230
1/23/201441.9942.1041.5941.861,781,440
1/22/201442.3342.6042.2342.321,060,420
1/21/201442.1542.3741.7642.102,230,710
1/17/201442.6742.7441.6241.793,204,640
1/16/201442.3043.0142.2242.851,398,680
1/15/201442.7842.7842.1542.311,558,880
1/14/201442.3942.8342.2542.631,777,360
1/13/201442.6142.9142.1642.252,073,050
1/10/201442.7643.0342.4942.831,546,370
1/9/201442.5042.5642.0142.491,955,770
1/8/201442.8442.9042.3042.592,115,330
1/7/201442.7042.9942.5642.872,032,900
1/6/201442.6842.8342.2442.402,519,170
1/3/201442.6642.7842.3642.422,342,660
1/2/201443.0843.2342.6843.042,169,180
12/31/201343.3543.5043.1243.281,306,990
12/30/201343.2543.4443.0243.371,168,780
12/27/201342.6743.7042.6743.301,985,050
12/26/201342.8343.0542.5942.821,254,350
12/24/201342.9042.9142.5642.83712,305
12/23/201342.8042.8942.4442.791,814,870
12/20/201343.2343.3042.4342.707,044,450
12/19/201343.2643.4342.8143.202,998,280
12/18/201342.7243.3342.0443.334,878,400
12/17/201341.0842.9841.0542.746,193,000
12/16/201340.8541.5440.8040.973,037,690
12/13/201340.8140.9040.4340.752,167,800
12/12/201340.6640.9240.3140.813,336,110
12/11/201340.8841.1240.5340.643,238,960
12/10/201342.4442.6240.8440.965,035,010
12/9/201342.4843.1242.2142.556,171,700
12/6/201340.1242.6740.1242.438,138,280
12/5/201340.0240.8939.7440.106,828,080
12/4/201338.7540.3138.6340.046,807,330
12/3/201338.4238.9538.4238.811,993,620
12/2/201338.6638.8638.3738.621,677,220
11/29/201338.8438.9938.6538.73699,232
11/27/201338.8138.9838.6338.721,564,360
11/26/201338.5939.2338.5038.774,463,220
11/25/201339.0839.2338.6838.803,030,870
11/22/201338.9139.4138.7739.372,150,880
Trading Center