Financial News

Campbell Soup (NY: CPB )

43.72 USD -0.22 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 33.91 34.08 33.55 33.95 1,678,029 +0.18(+0.53%)
Mar 28, 2008 33.66 34.08 33.62 33.77 1,406,761 +0.21(+0.63%)
Mar 27, 2008 33.42 33.82 33.31 33.56 1,676,307 +0.28(+0.84%)
Mar 26, 2008 33.74 33.83 33.14 33.28 1,920,247 -0.57(-1.68%)
Mar 25, 2008 33.37 34.03 33.34 33.85 2,329,216 +0.43(+1.29%)
Mar 24, 2008 33.60 33.70 32.99 33.42 1,774,198 +0.03(+0.09%)
Mar 21, 2008 32.80 33.55 32.62 33.39 3,151,791 -0.00(-0.00%)
Mar 20, 2008 32.80 33.55 32.62 33.39 3,151,791 +0.77(+2.37%)
Mar 19, 2008 32.90 33.39 32.56 32.62 2,710,991 +0.32(+0.99%)
Mar 18, 2008 32.02 32.30 31.76 32.30 1,581,049 +0.70(+2.22%)
Mar 17, 2008 31.10 31.82 31.00 31.60 1,669,769 -0.09(-0.28%)
Mar 14, 2008 32.48 32.49 31.57 31.69 1,849,400 -0.62(-1.92%)
Mar 13, 2008 32.27 32.52 31.99 32.31 1,404,062 -0.27(-0.83%)
Mar 12, 2008 31.90 32.72 31.90 32.58 1,920,904 +0.84(+2.65%)
Mar 11, 2008 32.16 32.16 31.21 31.74 2,632,031 +0.16(+0.51%)
Mar 10, 2008 31.60 31.88 31.52 31.58 1,037,400 +0.00(+0.00%)
Mar 07, 2008 31.60 31.91 31.47 31.58 1,743,830 -0.14(-0.44%)
Mar 06, 2008 32.21 32.29 31.66 31.72 1,465,260 -0.58(-1.80%)
Mar 05, 2008 32.04 32.37 31.95 32.30 2,388,196 +0.26(+0.81%)
Mar 04, 2008 31.79 32.10 31.69 32.04 2,758,747 +0.01(+0.03%)
Mar 03, 2008 32.20 32.25 31.70 32.03 2,063,400 -0.26(-0.81%)
Feb 29, 2008 32.57 32.94 32.12 32.29 2,492,062 -0.58(-1.76%)
Feb 28, 2008 32.84 33.05 32.45 32.87 1,591,700 +0.05(+0.15%)
Feb 27, 2008 32.98 33.21 32.77 32.82 1,546,692 -0.42(-1.26%)
Feb 26, 2008 32.87 33.33 32.86 33.24 1,720,423 +0.28(+0.85%)
Feb 25, 2008 32.75 33.03 32.70 32.96 1,680,118 +0.29(+0.89%)
Feb 22, 2008 32.90 32.91 32.16 32.67 1,456,061 -0.09(-0.27%)
Feb 21, 2008 32.43 32.91 32.39 32.76 3,392,612 +0.52(+1.61%)
Feb 20, 2008 32.41 32.53 32.01 32.24 2,493,958 -0.33(-1.01%)
Feb 19, 2008 33.81 33.84 32.43 32.57 3,308,278 -0.87(-2.60%)
Feb 18, 2008 32.29 33.72 31.60 33.44 0 +0.00(+0.00%)
Feb 15, 2008 32.29 33.72 31.60 33.44 5,206,248 +1.93(+6.13%)
Feb 14, 2008 31.36 31.68 31.35 31.51 1,777,953 +0.02(+0.06%)
Feb 13, 2008 31.80 31.92 31.41 31.49 1,825,421 -0.10(-0.32%)
Feb 12, 2008 31.25 31.68 31.10 31.59 1,524,787 +0.40(+1.28%)
Feb 11, 2008 31.12 31.20 30.83 31.19 1,363,720 +0.12(+0.39%)
Feb 08, 2008 31.62 31.63 31.06 31.07 1,730,384 -0.66(-2.08%)
Feb 07, 2008 31.41 31.97 31.41 31.73 1,425,100 +0.21(+0.67%)
Feb 06, 2008 31.64 31.76 31.46 31.52 1,162,200 +0.03(+0.10%)
Feb 05, 2008 31.81 31.90 31.49 31.49 1,457,081 -0.69(-2.14%)
Feb 04, 2008 32.43 32.43 32.08 32.18 1,109,256 -0.24(-0.74%)
Feb 01, 2008 31.68 32.61 31.63 32.42 2,324,437 +0.86(+2.72%)
Jan 31, 2008 31.87 31.87 31.27 31.56 2,183,904 -0.37(-1.16%)
Jan 30, 2008 31.89 32.69 31.85 31.93 2,326,060 -0.03(-0.09%)
Jan 29, 2008 31.73 32.01 31.62 31.96 1,568,901 +0.34(+1.08%)
Jan 28, 2008 31.31 32.06 31.16 31.62 1,673,217 +0.41(+1.31%)
Jan 25, 2008 31.85 31.85 31.11 31.21 1,766,700 -0.36(-1.14%)
Jan 24, 2008 31.59 31.74 31.14 31.57 1,873,210 +0.07(+0.22%)
Jan 23, 2008 30.19 31.67 30.19 31.50 2,562,613 +0.50(+1.61%)
Jan 22, 2008 31.01 31.25 30.41 31.00 3,342,279 -0.81(-2.55%)
Jan 21, 2008 32.40 32.80 31.63 31.81 0 +0.00(+0.00%)
Jan 18, 2008 32.40 32.80 31.63 31.81 2,330,888 -0.53(-1.64%)
Jan 17, 2008 32.97 32.97 32.19 32.34 1,964,000 -0.47(-1.43%)
Jan 16, 2008 32.83 33.15 32.72 32.81 1,905,896 -0.04(-0.12%)
Jan 15, 2008 33.20 33.52 32.79 32.85 2,137,398 -0.83(-2.46%)
Jan 14, 2008 33.95 34.14 33.61 33.68 1,404,880 -0.07(-0.21%)
Jan 11, 2008 34.12 34.30 33.56 33.75 2,257,097 -0.62(-1.80%)
Jan 10, 2008 34.00 34.72 33.97 34.37 2,369,460 +0.05(+0.15%)
Jan 09, 2008 34.57 34.58 34.00 34.32 2,645,900 -0.18(-0.52%)
Jan 08, 2008 35.02 35.16 34.43 34.50 2,057,900 -0.49(-1.40%)
Jan 07, 2008 34.86 35.31 34.80 34.99 1,646,453 +0.34(+0.98%)
Jan 04, 2008 34.68 35.02 34.62 34.65 1,119,250 -0.26(-0.74%)
Jan 03, 2008 34.99 35.23 34.88 34.91 1,008,306 -0.07(-0.20%)
Jan 02, 2008 35.64 35.65 34.86 34.98 1,345,952 -0.75(-2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback