Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.25	21.06	20.14	20.98	240,559	+0.70(+3.43%)
Jan 30, 2023	20.27	20.64	20.27	20.28	82,926	-0.08(-0.41%)
Jan 27, 2023	20.28	20.45	20.07	20.37	145,276	+0.11(+0.55%)
Jan 26, 2023	20.75	20.94	20.07	20.25	141,991	-0.53(-2.55%)
Jan 25, 2023	20.19	22.08	20.15	20.78	227,334	+1.38(+7.13%)
Jan 24, 2023	19.59	19.60	19.37	19.40	71,178	-0.16(-0.81%)
Jan 23, 2023	19.40	19.87	19.31	19.56	92,090	+0.19(+1.01%)
Jan 20, 2023	19.08	19.38	18.98	19.36	130,527	+0.47(+2.51%)
Jan 19, 2023	18.75	18.93	18.57	18.89	114,684	+0.07(+0.35%)
Jan 18, 2023	19.24	19.27	18.78	18.82	83,595	-0.52(-2.69%)
Jan 17, 2023	19.74	19.74	19.33	19.34	73,127	-0.44(-2.21%)
Jan 13, 2023	19.73	19.88	19.49	19.78	78,267	-0.19(-0.98%)
Jan 12, 2023	19.64	20.21	19.62	19.98	160,825	+0.50(+2.57%)
Jan 11, 2023	19.49	19.59	19.21	19.47	161,467	-0.02(-0.09%)
Jan 10, 2023	19.32	19.60	19.13	19.49	162,163	+0.24(+1.25%)
Jan 09, 2023	19.51	19.64	19.15	19.25	164,507	-0.19(-0.95%)
Jan 06, 2023	19.12	19.52	19.01	19.44	86,502	+0.53(+2.80%)
Jan 05, 2023	19.17	19.31	18.76	18.91	114,169	-0.34(-1.78%)
Jan 04, 2023	19.22	19.44	19.14	19.25	170,532	+0.32(+1.72%)
Jan 03, 2023	18.85	19.04	18.53	18.93	141,122	+0.10(+0.54%)
Dec 30, 2022	18.83	18.96	18.71	18.82	75,660	-0.05(-0.25%)
Dec 29, 2022	18.41	18.92	18.30	18.87	86,086	+0.53(+2.88%)
Dec 28, 2022	18.70	18.75	18.30	18.34	113,858	-0.34(-1.84%)
Dec 27, 2022	18.33	18.75	18.21	18.69	89,008	+0.35(+1.92%)
Dec 23, 2022	18.17	18.49	18.03	18.33	79,980	+0.12(+0.66%)
Dec 22, 2022	18.11	18.23	17.88	18.21	102,236	+0.00(+0.00%)
Dec 21, 2022	17.83	18.23	17.73	18.21	327,966	+0.63(+3.59%)
Dec 20, 2022	17.73	17.84	17.55	17.58	273,797	-0.09(-0.53%)
Dec 19, 2022	17.82	18.06	17.59	17.67	299,646	+0.13(+0.74%)
Dec 16, 2022	17.52	17.72	17.26	17.54	1,496,731	-0.13(-0.74%)
Dec 15, 2022	18.08	18.17	17.57	17.67	218,231	-0.41(-2.26%)
Dec 14, 2022	18.56	18.63	18.05	18.08	196,677	-0.47(-2.55%)
Dec 13, 2022	19.20	19.44	18.43	18.56	333,485	-0.29(-1.53%)
Dec 12, 2022	19.13	19.13	18.82	18.84	169,744	-0.20(-1.07%)
Dec 09, 2022	18.95	19.50	18.83	19.05	103,617	+0.02(+0.10%)
Dec 08, 2022	18.92	19.14	18.64	19.03	87,635	+0.20(+1.08%)
Dec 07, 2022	18.94	19.16	18.69	18.82	189,760	-0.19(-0.98%)
Dec 06, 2022	18.72	19.09	18.67	19.01	151,297	+0.22(+1.19%)
Dec 05, 2022	19.48	19.55	18.54	18.79	172,343	-0.79(-4.03%)
Dec 02, 2022	19.17	19.60	19.04	19.58	63,811	+0.16(+0.81%)
Dec 01, 2022	19.49	19.60	19.29	19.42	111,660	-0.25(-1.27%)
Nov 30, 2022	19.32	19.72	18.95	19.67	159,925	+0.37(+1.92%)
Nov 29, 2022	19.00	19.34	18.97	19.30	96,399	+0.15(+0.78%)
Nov 28, 2022	19.20	19.56	19.08	19.15	117,429	-0.22(-1.14%)
Nov 25, 2022	19.45	19.50	19.22	19.37	52,513	+0.08(+0.43%)
Nov 23, 2022	19.06	19.44	19.06	19.29	76,541	+0.10(+0.53%)
Nov 22, 2022	19.05	19.38	19.04	19.19	92,016	+0.08(+0.43%)
Nov 21, 2022	18.85	19.15	18.84	19.10	162,831	+0.22(+1.17%)
Nov 18, 2022	19.30	19.52	18.84	18.88	235,288	-0.05(-0.24%)
Nov 17, 2022	18.59	18.93	18.54	18.93	124,504	+0.07(+0.39%)
Nov 16, 2022	19.20	19.20	18.83	18.86	118,217	-0.51(-2.65%)
Nov 15, 2022	18.96	19.45	18.96	19.37	114,928	+0.47(+2.47%)
Nov 14, 2022	19.22	19.31	18.87	18.90	261,324	-0.47(-2.41%)
Nov 11, 2022	19.10	19.58	19.10	19.37	128,561	-0.01(-0.05%)
Nov 10, 2022	18.58	19.54	18.58	19.38	177,196	+1.23(+6.77%)
Nov 09, 2022	18.20	18.32	18.00	18.15	172,980	-0.13(-0.70%)
Nov 08, 2022	18.49	18.62	18.17	18.28	117,344	-0.03(-0.15%)
Nov 07, 2022	18.34	18.54	18.21	18.31	97,373	+0.06(+0.35%)
Nov 04, 2022	17.88	18.29	17.83	18.24	122,512	+0.59(+3.32%)
Nov 03, 2022	17.73	17.74	17.46	17.66	111,326	-0.27(-1.48%)
Nov 02, 2022	18.10	18.40	17.92	17.92	227,746	-0.34(-1.86%)

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.