Financial News

Campbell Soup (NY: CPB )

40.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 54.68 54.90 54.40 54.70 2,025,702 +0.32(+0.59%)
Sep 29, 2016 54.93 55.18 54.37 54.38 1,180,871 -0.55(-1.00%)
Sep 28, 2016 54.60 55.01 54.51 54.93 1,547,401 +0.32(+0.59%)
Sep 27, 2016 54.90 55.00 54.46 54.61 1,464,463 +0.03(+0.05%)
Sep 26, 2016 54.74 54.77 54.37 54.58 1,707,790 -0.31(-0.56%)
Sep 23, 2016 55.21 55.46 54.89 54.89 2,563,277 -0.50(-0.90%)
Sep 22, 2016 55.86 56.17 55.15 55.39 1,598,403 -0.31(-0.56%)
Sep 21, 2016 54.96 55.83 54.74 55.70 1,847,961 +0.68(+1.24%)
Sep 20, 2016 55.46 55.73 55.02 55.02 1,386,969 -0.29(-0.52%)
Sep 19, 2016 54.99 55.42 54.70 55.31 1,701,956 -0.07(-0.13%)
Sep 16, 2016 55.58 55.60 55.06 55.38 3,821,813 -0.40(-0.72%)
Sep 15, 2016 55.31 55.81 55.24 55.78 1,481,523 +0.29(+0.52%)
Sep 14, 2016 55.47 55.79 55.33 55.49 1,784,832 +0.05(+0.09%)
Sep 13, 2016 55.80 56.24 55.37 55.44 2,110,654 -0.55(-0.98%)
Sep 12, 2016 54.54 56.05 54.54 55.99 2,440,195 +1.04(+1.89%)
Sep 09, 2016 55.72 55.76 54.11 54.95 4,382,944 -1.21(-2.15%)
Sep 08, 2016 56.90 57.07 56.08 56.16 2,189,409 -0.95(-1.66%)
Sep 07, 2016 57.69 57.89 56.90 57.11 1,966,002 -0.59(-1.02%)
Sep 06, 2016 57.68 58.00 57.55 57.70 2,145,733 -0.03(-0.05%)
Sep 02, 2016 56.70 57.73 57.73 57.73 3,420,200 +0.82(+1.44%)
Sep 01, 2016 57.67 58.45 56.67 56.91 7,931,120 -3.81(-6.27%)
Aug 31, 2016 60.80 60.90 60.36 60.72 2,213,598 -0.01(-0.02%)
Aug 30, 2016 61.01 61.06 60.35 60.73 1,419,067 -0.39(-0.64%)
Aug 29, 2016 60.59 61.20 60.57 61.12 1,110,405 +0.64(+1.06%)
Aug 26, 2016 60.98 61.38 60.34 60.48 1,212,523 -0.65(-1.06%)
Aug 25, 2016 60.64 61.43 60.47 61.13 1,401,663 +0.40(+0.66%)
Aug 24, 2016 60.52 60.89 59.93 60.73 1,497,110 +0.28(+0.46%)
Aug 23, 2016 61.22 61.49 60.44 60.45 1,405,859 -0.86(-1.40%)
Aug 22, 2016 61.09 61.34 60.89 61.31 870,491 +0.28(+0.46%)
Aug 19, 2016 60.70 61.05 60.44 61.03 1,336,149 +0.21(+0.35%)
Aug 18, 2016 60.42 61.12 60.42 60.82 1,442,428 +0.39(+0.65%)
Aug 17, 2016 60.07 60.50 59.88 60.43 1,469,571 +0.30(+0.50%)
Aug 16, 2016 60.33 60.64 59.89 60.13 1,273,325 -0.48(-0.79%)
Aug 15, 2016 60.90 61.03 60.45 60.61 1,173,296 -0.35(-0.57%)
Aug 12, 2016 61.15 61.41 60.76 60.96 1,082,300 -0.13(-0.21%)
Aug 11, 2016 61.55 61.55 60.97 61.09 1,353,977 -0.22(-0.36%)
Aug 10, 2016 61.34 61.63 61.26 61.31 1,281,217 -0.03(-0.05%)
Aug 09, 2016 61.30 61.54 61.04 61.34 1,169,651 -0.01(-0.02%)
Aug 08, 2016 61.18 61.49 60.83 61.35 1,019,357 +0.03(+0.05%)
Aug 05, 2016 61.32 61.56 61.12 61.32 1,480,002 +0.20(+0.33%)
Aug 04, 2016 60.90 61.41 60.66 61.12 2,077,053 +0.25(+0.41%)
Aug 03, 2016 61.41 61.49 60.52 60.87 1,970,227 -0.44(-0.72%)
Aug 02, 2016 62.09 62.22 61.20 61.31 1,732,632 -0.74(-1.19%)
Aug 01, 2016 62.16 62.30 61.98 62.05 1,872,680 -0.22(-0.35%)
Jul 29, 2016 61.36 62.44 61.35 62.27 1,364,958 +0.68(+1.10%)
Jul 28, 2016 61.41 61.68 61.04 61.59 1,269,327 +0.15(+0.24%)
Jul 27, 2016 62.68 62.70 61.22 61.44 1,990,312 -1.17(-1.87%)
Jul 26, 2016 63.68 64.04 62.54 62.61 1,582,302 -1.13(-1.77%)
Jul 25, 2016 63.38 63.77 63.30 63.74 1,494,194 +0.36(+0.57%)
Jul 22, 2016 63.33 63.63 62.99 63.38 1,449,966 +0.04(+0.06%)
Jul 21, 2016 64.26 64.49 63.00 63.34 3,467,844 -1.24(-1.92%)
Jul 20, 2016 66.69 66.74 63.60 64.58 3,830,732 -2.05(-3.08%)
Jul 19, 2016 66.68 66.68 66.21 66.63 1,077,091 +0.06(+0.09%)
Jul 18, 2016 66.83 66.99 66.29 66.57 885,370 -0.05(-0.08%)
Jul 15, 2016 66.64 66.91 66.33 66.62 1,410,865 +0.09(+0.14%)
Jul 14, 2016 66.59 67.00 66.38 66.53 1,122,321 -0.19(-0.28%)
Jul 13, 2016 66.39 66.88 66.07 66.72 1,185,025 +0.25(+0.38%)
Jul 12, 2016 66.65 66.81 66.20 66.47 1,872,691 -0.24(-0.36%)
Jul 11, 2016 67.05 67.05 66.32 66.71 1,343,927 -0.39(-0.58%)
Jul 08, 2016 66.70 67.12 66.83 67.10 1,489,459 +0.27(+0.40%)
Jul 07, 2016 67.78 67.78 66.66 66.83 1,827,205 -0.72(-1.07%)
Jul 06, 2016 67.04 67.89 67.04 67.55 3,042,115 +0.36(+0.54%)
Jul 05, 2016 66.07 67.61 65.99 67.19 2,619,969 +1.13(+1.71%)
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