Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.06	23.23	22.41	22.60	298,986	-0.23(-1.00%)
Jan 30, 2019	22.76	23.09	21.94	22.83	420,369	+1.47(+6.87%)
Jan 29, 2019	21.09	21.46	21.08	21.36	186,531	+0.28(+1.31%)
Jan 28, 2019	20.73	21.12	20.73	21.08	130,818	+0.17(+0.79%)
Jan 25, 2019	20.95	21.01	20.76	20.92	80,321	+0.06(+0.26%)
Jan 24, 2019	20.74	20.94	20.64	20.86	129,371	+0.07(+0.34%)
Jan 23, 2019	20.89	20.95	20.64	20.79	110,876	-0.09(-0.45%)
Jan 22, 2019	20.84	21.08	20.73	20.89	161,220	-0.07(-0.34%)
Jan 18, 2019	20.87	21.06	20.77	20.96	158,868	+0.17(+0.84%)
Jan 17, 2019	20.64	20.90	20.57	20.78	286,249	+0.08(+0.38%)
Jan 16, 2019	20.59	20.78	20.44	20.70	176,894	+0.25(+1.24%)
Jan 15, 2019	20.33	20.46	20.10	20.45	136,456	+0.13(+0.62%)
Jan 14, 2019	20.27	20.60	20.27	20.33	122,922	-0.08(-0.39%)
Jan 11, 2019	20.21	20.43	20.15	20.40	248,945	+0.02(+0.08%)
Jan 10, 2019	20.34	20.51	20.14	20.39	108,987	-0.06(-0.31%)
Jan 09, 2019	20.36	20.62	20.18	20.45	151,311	-0.11(-0.54%)
Jan 08, 2019	20.61	20.64	20.31	20.56	167,421	+0.05(+0.23%)
Jan 07, 2019	20.31	20.62	20.21	20.51	210,387	+0.13(+0.66%)
Jan 04, 2019	20.19	20.55	20.03	20.38	236,403	+0.44(+2.22%)
Jan 03, 2019	19.61	20.17	19.54	19.94	160,102	+0.20(+1.00%)
Jan 02, 2019	18.96	19.76	18.96	19.74	184,740	+0.52(+2.71%)
Dec 31, 2018	19.16	19.23	18.91	19.22	173,311	+0.09(+0.50%)
Dec 28, 2018	19.14	19.38	18.90	19.13	247,425	-0.05(-0.25%)
Dec 27, 2018	18.86	19.38	18.59	19.17	195,506	+0.02(+0.12%)
Dec 26, 2018	18.52	19.18	18.36	19.15	178,064	+0.63(+3.41%)
Dec 24, 2018	18.45	18.93	18.34	18.52	121,115	-0.39(-2.09%)
Dec 21, 2018	18.90	19.39	18.71	18.91	629,014	+0.04(+0.21%)
Dec 20, 2018	18.63	19.05	18.63	18.87	193,213	+0.06(+0.29%)
Dec 19, 2018	19.58	19.80	18.69	18.82	242,292	-0.77(-3.91%)
Dec 18, 2018	20.12	20.21	19.54	19.58	183,024	-0.36(-1.82%)
Dec 17, 2018	19.99	20.40	19.88	19.95	244,176	-0.12(-0.59%)
Dec 14, 2018	19.93	20.30	19.93	20.06	145,059	-0.02(-0.08%)
Dec 13, 2018	20.70	20.85	20.07	20.08	181,960	-0.58(-2.79%)
Dec 12, 2018	20.66	20.98	20.52	20.66	134,031	+0.11(+0.54%)
Dec 11, 2018	20.78	21.01	20.41	20.55	105,436	-0.06(-0.27%)
Dec 10, 2018	21.00	21.08	20.48	20.60	105,304	-0.36(-1.73%)
Dec 07, 2018	21.00	21.27	20.74	20.96	151,140	+0.01(+0.04%)
Dec 06, 2018	20.60	20.96	20.48	20.96	190,725	+0.15(+0.72%)
Dec 04, 2018	21.97	21.97	20.74	20.81	196,495	-1.19(-5.42%)
Dec 03, 2018	22.36	22.36	21.71	22.00	115,012	-0.13(-0.61%)
Nov 30, 2018	21.61	22.16	21.61	22.13	179,392	+0.40(+1.85%)
Nov 29, 2018	21.75	22.08	21.56	21.73	107,066	-0.16(-0.72%)
Nov 28, 2018	21.67	21.95	21.36	21.89	199,077	+0.21(+0.98%)
Nov 27, 2018	21.49	21.78	21.44	21.68	150,204	+0.02(+0.11%)
Nov 26, 2018	21.72	21.91	21.54	21.65	117,384	+0.05(+0.22%)
Nov 23, 2018	21.27	21.75	21.27	21.61	63,696	+0.22(+1.03%)
Nov 21, 2018		21.39	21.39	21.39	0	-0.01(-0.04%)
Nov 20, 2018	21.61	21.73	21.30	21.39	136,719	-0.35(-1.62%)
Nov 19, 2018	21.72	21.98	21.54	21.75	224,220	+0.02(+0.07%)
Nov 16, 2018	21.60	21.80	21.52	21.73	297,422	-0.07(-0.32%)
Nov 15, 2018	21.30	21.83	21.19	21.80	134,586	+0.37(+1.72%)
Nov 14, 2018	22.02	22.14	21.32	21.43	187,337	-0.45(-2.08%)
Nov 13, 2018	21.83	22.18	21.65	21.89	210,526	+0.13(+0.61%)
Nov 12, 2018	21.71	21.97	21.55	21.75	198,305	+0.07(+0.33%)
Nov 09, 2018	21.86	22.02	21.61	21.68	211,514	-0.23(-1.04%)
Nov 08, 2018	21.73	22.10	21.61	21.91	132,935	+0.07(+0.32%)
Nov 07, 2018	21.98	22.13	21.50	21.84	206,697	-0.11(-0.50%)
Nov 06, 2018	21.77	21.98	21.63	21.95	195,303	+0.19(+0.86%)
Nov 05, 2018	21.81	21.85	21.55	21.76	164,247	+0.04(+0.18%)
Nov 02, 2018	21.73	21.78	21.43	21.72	171,688	+0.12(+0.54%)

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.