Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	22.99	23.05	22.55	22.63	203,612	-0.53(-2.29%)
Jan 30, 2020	22.70	23.25	22.70	23.17	243,963	+0.16(+0.71%)
Jan 29, 2020	22.72	23.66	22.37	23.00	238,092	+0.19(+0.82%)
Jan 28, 2020	22.84	22.93	22.71	22.81	280,732	-0.02(-0.07%)
Jan 27, 2020	22.90	23.01	22.81	22.83	145,337	-0.32(-1.38%)
Jan 24, 2020	23.43	23.48	22.95	23.15	141,131	-0.33(-1.42%)
Jan 23, 2020	23.37	23.50	23.28	23.48	199,326	+0.11(+0.45%)
Jan 22, 2020	23.43	23.52	23.34	23.38	212,737	-0.06(-0.24%)
Jan 21, 2020	23.59	23.67	23.43	23.43	125,259	-0.24(-1.00%)
Jan 17, 2020	23.74	23.78	23.59	23.67	132,433	+0.16(+0.66%)
Jan 16, 2020	23.58	23.73	23.43	23.52	365,685	+0.05(+0.21%)
Jan 15, 2020	23.48	23.66	23.35	23.47	86,016	-0.18(-0.76%)
Jan 14, 2020	23.61	23.80	23.53	23.65	185,838	+0.06(+0.24%)
Jan 13, 2020	23.47	23.65	23.40	23.59	160,826	+0.12(+0.52%)
Jan 10, 2020	23.58	23.65	23.39	23.47	210,105	-0.07(-0.28%)
Jan 09, 2020	23.66	23.70	23.41	23.53	361,138	-0.05(-0.21%)
Jan 08, 2020	23.59	23.78	23.52	23.58	156,274	+0.00(+0.00%)
Jan 07, 2020	23.81	23.81	23.55	23.58	105,134	-0.23(-0.96%)
Jan 06, 2020	23.75	23.95	23.61	23.81	135,625	-0.22(-0.92%)
Jan 03, 2020	23.88	24.06	23.77	24.03	186,460	-0.08(-0.34%)
Jan 02, 2020	24.14	24.19	23.98	24.11	118,477	-0.03(-0.14%)
Dec 31, 2019	24.26	24.36	24.13	24.14	133,413	-0.11(-0.47%)
Dec 30, 2019	24.31	24.47	24.19	24.26	137,427	+0.00(+0.00%)
Dec 27, 2019	24.54	24.54	24.26	24.26	91,515	-0.20(-0.80%)
Dec 26, 2019	24.48	24.61	24.45	24.46	81,212	-0.02(-0.10%)
Dec 24, 2019	24.50	24.57	24.37	24.48	50,229	+0.08(+0.33%)
Dec 23, 2019	24.64	24.68	24.23	24.40	178,361	-0.29(-1.19%)
Dec 20, 2019	24.90	24.94	24.67	24.69	328,572	-0.11(-0.43%)
Dec 19, 2019	24.63	24.91	24.50	24.80	312,619	+0.26(+1.06%)
Dec 18, 2019	24.79	24.86	24.50	24.54	301,369	-0.19(-0.76%)
Dec 17, 2019	24.56	24.77	24.49	24.72	225,166	+0.25(+1.03%)
Dec 16, 2019	24.37	24.64	24.23	24.47	275,665	+0.38(+1.56%)
Dec 13, 2019	24.23	24.31	23.94	24.10	213,657	-0.17(-0.71%)
Dec 12, 2019	23.92	24.36	23.89	24.27	251,508	+0.38(+1.57%)
Dec 11, 2019	23.99	24.00	23.74	23.89	140,962	-0.01(-0.03%)
Dec 10, 2019	23.79	24.03	23.71	23.90	223,293	+0.16(+0.69%)
Dec 09, 2019	23.72	23.92	23.67	23.74	321,272	-0.07(-0.31%)
Dec 06, 2019	23.97	24.16	23.80	23.81	286,551	+0.11(+0.48%)
Dec 05, 2019	23.76	23.81	23.67	23.70	152,793	+0.06(+0.24%)
Dec 04, 2019	23.64	23.83	23.53	23.64	162,072	+0.10(+0.42%)
Dec 03, 2019	23.30	23.57	23.30	23.54	121,618	-0.06(-0.24%)
Dec 02, 2019	23.83	23.89	23.56	23.60	139,366	-0.12(-0.52%)
Nov 29, 2019	23.70	23.91	23.63	23.72	35,773	-0.10(-0.41%)
Nov 27, 2019	23.72	23.93	23.72	23.82	90,290	+0.11(+0.45%)
Nov 26, 2019	23.81	24.04	23.69	23.71	135,044	-0.08(-0.34%)
Nov 25, 2019	23.65	23.94	23.53	23.79	169,906	+0.24(+1.03%)
Nov 22, 2019	23.64	23.75	23.51	23.55	92,733	-0.01(-0.03%)
Nov 21, 2019	23.83	23.83	23.45	23.56	159,377	-0.15(-0.62%)
Nov 20, 2019	23.78	23.96	23.62	23.70	212,777	-0.21(-0.88%)
Nov 19, 2019	23.95	24.08	23.82	23.91	73,844	+0.05(+0.20%)
Nov 18, 2019	23.72	23.91	23.69	23.87	112,023	+0.03(+0.14%)
Nov 15, 2019	24.13	24.13	23.79	23.83	145,953	-0.19(-0.78%)
Nov 14, 2019	23.92	24.20	23.92	24.02	115,278	+0.06(+0.24%)
Nov 13, 2019	23.95	24.13	23.95	23.96	251,074	-0.18(-0.74%)
Nov 12, 2019	24.20	24.32	24.08	24.14	185,815	+0.00(+0.00%)
Nov 11, 2019	24.08	24.28	24.03	24.14	94,182	+0.06(+0.27%)
Nov 08, 2019	24.01	24.13	23.96	24.08	119,775	+0.09(+0.37%)
Nov 07, 2019	24.17	24.25	23.95	23.99	79,633	+0.04(+0.17%)
Nov 06, 2019	24.09	24.24	23.89	23.95	129,609	-0.25(-1.04%)
Nov 05, 2019	24.21	24.40	24.03	24.20	100,678	+0.07(+0.30%)
Nov 04, 2019	24.09	24.17	23.91	24.13	152,787	+0.14(+0.57%)

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.