Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.67	15.00	14.52	14.80	514,392	+0.21(+1.45%)
Jan 29, 2015	14.16	14.60	13.93	14.59	258,529	+0.75(+5.46%)
Jan 28, 2015	14.20	14.29	13.77	13.84	246,278	-0.29(-2.05%)
Jan 27, 2015	14.20	14.40	14.12	14.13	136,973	-0.22(-1.53%)
Jan 26, 2015	14.12	14.40	13.96	14.35	138,349	+0.25(+1.80%)
Jan 23, 2015	14.18	14.22	13.90	14.09	539,201	-0.11(-0.75%)
Jan 22, 2015	13.52	14.22	13.47	14.20	500,854	+0.79(+5.89%)
Jan 21, 2015	13.39	13.68	13.39	13.41	127,713	-0.04(-0.26%)
Jan 20, 2015	13.58	13.64	13.40	13.44	277,227	-0.14(-1.04%)
Jan 16, 2015	13.34	13.65	13.34	13.58	146,943	+0.20(+1.53%)
Jan 15, 2015	13.58	13.63	13.33	13.38	221,386	-0.23(-1.71%)
Jan 14, 2015	13.46	13.63	13.35	13.61	192,429	-0.01(-0.10%)
Jan 13, 2015	13.89	14.10	13.54	13.63	417,317	-0.23(-1.63%)
Jan 12, 2015	13.84	13.98	13.72	13.85	362,392	-0.07(-0.51%)
Jan 09, 2015	14.13	14.17	13.89	13.92	398,048	-0.26(-1.84%)
Jan 08, 2015	14.25	14.43	14.15	14.18	735,091	-0.04(-0.25%)
Jan 07, 2015	14.11	14.34	14.05	14.22	309,391	+0.16(+1.10%)
Jan 06, 2015	14.43	14.47	13.94	14.06	326,656	-0.40(-2.73%)
Jan 05, 2015	14.72	14.79	14.37	14.46	329,920	-0.36(-2.43%)
Jan 02, 2015	15.17	15.17	14.36	14.82	550,110	-0.35(-2.33%)
Dec 31, 2014	15.34	15.17	15.17	15.17	5,648,912	-0.08(-0.51%)
Dec 30, 2014	15.09	15.34	15.07	15.25	311,850	+0.10(+0.65%)
Dec 29, 2014	14.93	15.24	14.90	15.15	431,976	+0.26(+1.75%)
Dec 26, 2014	14.92	15.07	14.80	14.89	524,296	+0.07(+0.48%)
Dec 24, 2014	14.72	14.82	14.82	14.82	694,404	+0.67(+4.74%)
Dec 23, 2014	14.01	14.26	13.93	14.15	124,518	+0.16(+1.16%)
Dec 22, 2014	13.84	14.02	13.81	13.99	104,160	+0.12(+0.87%)
Dec 19, 2014	13.89	14.04	13.71	13.87	509,126	-0.01(-0.10%)
Dec 18, 2014	13.58	13.89	13.53	13.88	142,786	+0.47(+3.53%)
Dec 17, 2014	12.96	13.43	12.90	13.41	192,300	+0.48(+3.71%)
Dec 16, 2014	12.91	13.36	12.79	12.93	223,809	-0.03(-0.22%)
Dec 15, 2014	13.31	13.32	12.92	12.96	179,778	-0.23(-1.77%)
Dec 12, 2014	13.20	13.37	13.08	13.19	145,864	-0.16(-1.22%)
Dec 11, 2014	13.31	13.56	13.27	13.35	140,276	+0.03(+0.21%)
Dec 10, 2014	14.11	14.16	13.16	13.32	242,741	-0.81(-5.74%)
Dec 09, 2014	13.86	14.26	13.79	14.13	169,747	+0.11(+0.75%)
Dec 08, 2014	13.89	14.26	13.84	14.03	225,340	+0.05(+0.35%)
Dec 05, 2014	13.69	14.08	13.69	13.98	148,143	+0.27(+1.96%)
Dec 04, 2014	13.72	13.78	13.62	13.71	120,938	-0.06(-0.41%)
Dec 03, 2014	13.43	13.81	13.43	13.77	121,459	+0.32(+2.36%)
Dec 02, 2014	13.02	13.48	13.02	13.45	103,742	+0.44(+3.36%)
Dec 01, 2014	13.46	13.49	13.01	13.01	159,099	-0.49(-3.66%)
Nov 28, 2014	13.75	13.79	13.50	13.51	77,474	-0.18(-1.29%)
Nov 26, 2014	13.53	13.68	13.68	13.68	72,558	+0.11(+0.78%)
Nov 25, 2014	13.57	13.67	13.53	13.58	76,376	+0.03(+0.21%)
Nov 24, 2014	13.49	13.64	13.46	13.55	125,555	+0.10(+0.73%)
Nov 21, 2014	13.70	13.83	13.40	13.45	116,726	-0.16(-1.19%)
Nov 20, 2014	13.32	13.63	13.32	13.61	80,628	+0.22(+1.62%)
Nov 19, 2014	13.45	13.49	13.22	13.39	104,788	-0.13(-0.93%)
Nov 18, 2014	13.53	13.58	13.44	13.52	80,159	-0.01(-0.10%)
Nov 17, 2014	13.66	13.81	13.49	13.53	78,773	-0.19(-1.38%)
Nov 14, 2014	13.81	13.96	13.70	13.72	113,790	-0.13(-0.91%)
Nov 13, 2014	14.03	14.03	13.76	13.85	117,119	-0.14(-1.00%)
Nov 12, 2014	13.70	14.00	13.62	13.99	115,598	+0.27(+2.00%)
Nov 11, 2014	13.63	13.77	13.57	13.72	119,284	+0.07(+0.51%)
Nov 10, 2014	13.50	13.65	13.43	13.65	113,854	+0.19(+1.41%)
Nov 07, 2014	13.43	13.54	13.37	13.46	134,057	-0.02(-0.16%)
Nov 06, 2014	13.37	13.53	13.37	13.48	114,284	+0.06(+0.47%)
Nov 05, 2014	13.37	13.51	13.28	13.41	266,424	+0.09(+0.68%)
Nov 04, 2014	13.41	13.41	13.23	13.32	133,367	-0.08(-0.58%)

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.