Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.31	23.60	23.18	23.49	205,421	+0.06(+0.26%)
Jan 30, 2017	23.47	23.62	23.20	23.43	171,737	-0.34(-1.45%)
Jan 27, 2017	24.65	24.65	23.62	23.77	325,389	-0.90(-3.65%)
Jan 26, 2017	23.41	24.83	23.41	24.67	314,976	+1.59(+6.89%)
Jan 25, 2017	22.67	23.20	22.24	23.09	236,156	+0.28(+1.22%)
Jan 24, 2017	22.47	22.88	22.18	22.81	163,833	+0.50(+2.25%)
Jan 23, 2017	22.34	22.49	22.09	22.31	96,636	-0.16(-0.70%)
Jan 20, 2017	22.17	22.64	22.17	22.46	89,387	+0.23(+1.05%)
Jan 19, 2017	22.46	22.46	22.10	22.23	111,205	-0.17(-0.77%)
Jan 18, 2017	22.30	22.40	21.92	22.40	91,848	+0.21(+0.95%)
Jan 17, 2017	22.85	22.85	22.18	22.19	94,684	-0.88(-3.80%)
Jan 13, 2017		23.07	23.07	23.07	0	+0.28(+1.22%)
Jan 12, 2017	23.23	23.23	22.46	22.79	138,520	-0.53(-2.28%)
Jan 11, 2017	23.16	23.33	22.76	23.32	286,248	+0.25(+1.10%)
Jan 10, 2017	23.03	23.22	22.92	23.07	219,556	+0.16(+0.69%)
Jan 09, 2017	23.12	23.13	22.89	22.91	146,527	-0.40(-1.70%)
Jan 06, 2017	23.54	23.62	23.31	23.31	111,100	-0.02(-0.10%)
Jan 05, 2017	23.79	23.83	23.11	23.33	135,537	-0.48(-2.02%)
Jan 04, 2017	23.60	23.86	23.37	23.81	231,788	+0.44(+1.89%)
Jan 03, 2017	23.71	23.96	23.21	23.37	287,009	-0.19(-0.80%)
Dec 30, 2016		23.56	23.56	23.56	0	+0.02(+0.10%)
Dec 29, 2016	23.67	23.79	23.32	23.53	120,973	-0.10(-0.41%)
Dec 28, 2016	23.91	23.91	23.50	23.63	73,050	-0.17(-0.72%)
Dec 27, 2016	23.61	23.88	23.44	23.80	85,990	+0.14(+0.60%)
Dec 23, 2016		23.66	23.66	23.66	0	+0.17(+0.73%)
Dec 22, 2016	23.31	23.62	23.26	23.49	180,109	+0.28(+1.23%)
Dec 21, 2016	23.29	23.38	23.14	23.20	205,226	+0.01(+0.03%)
Dec 20, 2016	23.24	23.51	23.18	23.20	226,444	+0.19(+0.81%)
Dec 19, 2016	22.91	23.15	22.72	23.01	208,793	+0.02(+0.07%)
Dec 16, 2016	23.24	23.52	22.96	23.00	785,941	-0.13(-0.58%)
Dec 15, 2016	22.96	23.30	22.86	23.13	556,582	+0.03(+0.13%)
Dec 14, 2016	23.26	23.57	23.05	23.10	208,366	-0.32(-1.38%)
Dec 13, 2016	23.48	23.72	23.20	23.42	209,950	+0.11(+0.45%)
Dec 12, 2016	23.74	23.93	23.25	23.32	143,207	-0.58(-2.42%)
Dec 09, 2016	23.98	23.98	23.49	23.89	168,038	-0.03(-0.13%)
Dec 08, 2016	23.37	23.96	23.23	23.92	176,078	+0.64(+2.77%)
Dec 07, 2016	23.11	23.39	22.96	23.28	162,124	+0.16(+0.68%)
Dec 06, 2016	22.80	23.14	22.67	23.12	143,047	+0.34(+1.48%)
Dec 05, 2016	22.43	22.81	22.41	22.79	160,585	+0.58(+2.63%)
Dec 02, 2016	22.19	22.33	22.06	22.20	138,130	-0.08(-0.37%)
Dec 01, 2016	22.33	22.51	22.19	22.28	224,459	+0.13(+0.58%)
Nov 30, 2016	22.34	22.50	22.01	22.16	207,738	+0.07(+0.31%)
Nov 29, 2016	22.21	22.44	22.07	22.09	180,973	-0.01(-0.07%)
Nov 28, 2016	22.63	22.63	22.10	22.10	247,740	-0.55(-2.45%)
Nov 25, 2016	22.60	22.66	22.51	22.66	57,989	+0.04(+0.20%)
Nov 23, 2016		22.61	22.61	22.61	0	+0.05(+0.23%)
Nov 22, 2016	22.67	22.77	22.48	22.56	230,162	+0.01(+0.03%)
Nov 21, 2016	22.83	22.83	22.37	22.55	169,035	-0.10(-0.46%)
Nov 18, 2016	22.19	22.72	22.00	22.66	225,259	+0.31(+1.37%)
Nov 17, 2016	22.27	22.68	22.22	22.35	173,213	+0.08(+0.37%)
Nov 16, 2016	22.12	22.36	22.12	22.27	176,843	+0.01(+0.03%)
Nov 15, 2016	22.01	22.34	21.65	22.26	170,179	+0.10(+0.47%)
Nov 14, 2016	22.28	22.90	21.91	22.16	317,333	+0.04(+0.20%)
Nov 11, 2016	21.37	22.18	21.18	22.11	450,696	+0.71(+3.31%)
Nov 10, 2016	20.87	21.51	20.67	21.40	263,732	+0.91(+4.44%)
Nov 09, 2016	19.39	20.62	19.39	20.49	165,825	+1.16(+6.02%)
Nov 08, 2016	19.35	19.55	19.17	19.33	103,755	-0.06(-0.31%)
Nov 07, 2016	19.22	19.46	19.14	19.39	136,655	+0.57(+3.05%)
Nov 04, 2016	18.82	19.12	18.63	18.82	156,703	+0.01(+0.08%)
Nov 03, 2016	18.73	18.87	18.66	18.80	101,562	+0.13(+0.68%)
Nov 02, 2016	18.97	19.03	18.65	18.68	104,250	-0.29(-1.53%)

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.