Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	12.54	12.71	12.49	12.70	152,660	-0.04(-0.33%)
Jan 30, 2014	13.15	13.15	12.67	12.74	112,578	-0.44(-3.36%)
Jan 29, 2014	13.37	13.48	13.16	13.19	148,331	-0.32(-2.36%)
Jan 28, 2014	13.50	13.57	13.33	13.50	182,230	+0.01(+0.10%)
Jan 27, 2014	14.02	14.02	13.44	13.49	253,676	-0.55(-3.90%)
Jan 24, 2014	14.00	14.13	13.93	14.04	138,214	-0.08(-0.54%)
Jan 23, 2014	14.10	14.13	13.91	14.11	80,079	+0.00(+0.00%)
Jan 22, 2014	14.10	14.17	13.96	14.11	76,090	-0.01(-0.10%)
Jan 21, 2014	13.98	14.20	13.95	14.13	170,988	+0.19(+1.34%)
Jan 17, 2014	13.81	13.94	13.94	13.94	78,302	+0.17(+1.21%)
Jan 16, 2014	14.06	14.10	13.69	13.77	74,150	-0.35(-2.50%)
Jan 15, 2014	13.84	14.14	13.84	14.13	61,313	+0.28(+2.05%)
Jan 14, 2014	13.80	13.95	13.73	13.84	65,089	+0.04(+0.30%)
Jan 13, 2014	13.73	13.85	13.66	13.80	85,315	+0.08(+0.56%)
Jan 10, 2014	13.86	13.87	13.60	13.73	61,396	-0.08(-0.55%)
Jan 09, 2014	13.76	13.82	13.66	13.80	70,879	+0.07(+0.50%)
Jan 08, 2014	13.90	13.91	13.64	13.73	48,322	-0.21(-1.49%)
Jan 07, 2014	13.71	13.99	13.68	13.94	109,110	+0.24(+1.72%)
Jan 06, 2014	13.88	14.00	13.66	13.71	58,040	-0.17(-1.25%)
Jan 03, 2014	13.91	14.01	13.57	13.88	89,263	-0.03(-0.25%)
Jan 02, 2014	13.89	13.94	13.64	13.91	100,662	+0.01(+0.10%)
Dec 31, 2013	13.92	13.90	13.90	13.90	76,858	+0.04(+0.30%)
Dec 30, 2013	13.74	13.87	13.69	13.86	76,090	+0.07(+0.50%)
Dec 27, 2013	13.67	13.80	13.62	13.79	76,703	+0.17(+1.22%)
Dec 26, 2013	13.85	13.91	13.61	13.62	97,482	-0.20(-1.45%)
Dec 24, 2013	13.93	14.00	13.81	13.82	64,361	-0.13(-0.94%)
Dec 23, 2013	13.77	14.00	13.69	13.95	92,452	+0.17(+1.26%)
Dec 20, 2013	13.36	13.79	13.15	13.78	300,240	+0.44(+3.32%)
Dec 19, 2013	13.51	13.58	13.32	13.34	85,225	-0.22(-1.63%)
Dec 18, 2013	13.61	13.74	13.45	13.56	134,881	-0.07(-0.51%)
Dec 17, 2013	13.68	13.68	13.52	13.63	77,071	-0.04(-0.30%)
Dec 16, 2013	13.62	13.76	13.51	13.67	90,487	+0.07(+0.51%)
Dec 13, 2013	13.44	13.64	13.33	13.60	92,105	+0.17(+1.24%)
Dec 12, 2013	13.17	13.50	13.17	13.44	91,763	+0.23(+1.73%)
Dec 11, 2013	13.43	13.43	13.17	13.21	73,822	-0.19(-1.40%)
Dec 10, 2013	13.57	13.67	13.39	13.39	78,939	-0.18(-1.33%)
Dec 09, 2013	13.53	13.66	13.41	13.57	135,845	+0.06(+0.46%)
Dec 06, 2013	13.37	13.55	13.32	13.51	204,139	+0.24(+1.77%)
Dec 05, 2013	13.38	13.44	13.22	13.28	97,005	-0.08(-0.62%)
Dec 04, 2013	13.39	13.51	13.28	13.36	122,426	-0.03(-0.26%)
Dec 03, 2013	13.47	13.55	13.32	13.39	183,169	-0.08(-0.56%)
Dec 02, 2013	13.73	13.77	13.44	13.47	234,259	-0.29(-2.11%)
Nov 29, 2013	13.96	14.05	13.75	13.76	76,283	-0.12(-0.85%)
Nov 27, 2013	13.73	13.95	13.67	13.88	92,453	+0.12(+0.91%)
Nov 26, 2013	13.55	13.78	13.55	13.75	127,230	+0.25(+1.85%)
Nov 25, 2013	13.19	13.54	13.19	13.50	189,355	+0.33(+2.51%)
Nov 22, 2013	13.10	13.30	13.07	13.17	778,229	+0.08(+0.58%)
Nov 21, 2013	13.10	13.22	13.06	13.10	223,916	+0.06(+0.48%)
Nov 20, 2013	12.87	13.08	12.81	13.04	87,463	+0.17(+1.34%)
Nov 19, 2013	12.86	12.94	12.77	12.86	93,186	-0.01(-0.05%)
Nov 18, 2013	12.73	13.02	12.61	12.87	234,445	+0.14(+1.14%)
Nov 15, 2013	12.62	12.73	12.55	12.73	132,202	+0.08(+0.65%)
Nov 14, 2013	12.77	12.77	12.58	12.64	142,097	-0.11(-0.86%)
Nov 12, 2013	12.75	12.79	12.73	12.75	278,226	+0.00(+0.00%)
Nov 11, 2013	12.76	12.82	12.66	12.75	331,850	-0.07(-0.54%)
Nov 08, 2013	12.72	12.86	12.70	12.82	546,460	+0.08(+0.65%)
Nov 07, 2013	12.79	12.81	12.58	12.74	132,221	-0.03(-0.22%)
Nov 06, 2013	12.80	12.82	12.72	12.77	687,857	+0.01(+0.05%)
Nov 05, 2013	12.73	12.80	12.68	12.76	429,603	+0.01(+0.11%)
Nov 04, 2013	12.81	12.81	12.59	12.75	147,001	-0.01(-0.11%)

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.