Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	12.41	12.73	12.38	12.70	314,424	+0.26(+2.05%)
Oct 30, 2013	12.93	12.93	12.29	12.44	414,257	-0.34(-2.64%)
Oct 29, 2013	12.75	12.78	12.66	12.78	69,068	+0.03(+0.22%)
Oct 28, 2013	12.89	12.89	12.73	12.75	85,174	-0.11(-0.86%)
Oct 25, 2013	12.97	12.97	12.80	12.86	48,630	-0.06(-0.43%)
Oct 24, 2013	12.87	12.96	12.77	12.92	175,628	+0.11(+0.86%)
Oct 23, 2013	12.73	12.87	12.65	12.81	76,260	+0.05(+0.38%)
Oct 22, 2013	12.81	12.86	12.68	12.76	192,526	-0.04(-0.32%)
Oct 21, 2013	12.79	12.86	12.73	12.80	88,641	+0.01(+0.11%)
Oct 18, 2013	12.72	12.82	12.49	12.79	148,861	+0.17(+1.31%)
Oct 17, 2013	12.39	12.62	12.17	12.62	82,586	+0.19(+1.50%)
Oct 16, 2013	12.44	12.48	12.35	12.44	222,617	+0.03(+0.28%)
Oct 15, 2013	12.44	12.49	12.33	12.40	53,451	-0.10(-0.77%)
Oct 14, 2013	12.70	12.70	12.46	12.50	307,407	-0.22(-1.73%)
Oct 11, 2013	12.41	12.73	12.32	12.72	84,339	+0.29(+2.33%)
Oct 10, 2013	12.26	12.43	12.26	12.43	63,038	+0.29(+2.38%)
Oct 09, 2013	12.02	12.19	12.02	12.14	123,558	+0.17(+1.38%)
Oct 08, 2013	11.95	12.02	11.93	11.97	71,528	+0.01(+0.12%)
Oct 07, 2013	11.92	11.99	11.84	11.96	247,186	+0.00(+0.00%)
Oct 04, 2013	11.84	11.97	11.84	11.96	97,277	+0.12(+0.99%)
Oct 03, 2013	11.91	11.92	11.80	11.84	105,641	-0.12(-0.98%)
Oct 02, 2013	12.17	12.17	11.89	11.96	136,014	-0.32(-2.64%)
Oct 01, 2013	12.17	12.29	12.12	12.28	74,273	-0.02(-0.17%)
Sep 27, 2013	12.24	12.37	12.21	12.30	73,738	-0.03(-0.22%)
Sep 26, 2013	12.55	12.59	12.28	12.33	79,852	-0.17(-1.32%)
Sep 25, 2013	12.45	12.55	12.33	12.50	135,701	+0.08(+0.67%)
Sep 24, 2013	12.28	12.57	12.24	12.42	123,832	+0.18(+1.46%)
Sep 23, 2013	12.12	12.25	11.95	12.24	157,408	+0.12(+0.97%)
Sep 20, 2013	11.96	12.12	11.91	12.12	512,116	+0.21(+1.80%)
Sep 19, 2013	11.92	11.92	11.73	11.91	101,063	-0.02(-0.17%)
Sep 18, 2013	11.82	12.03	11.82	11.93	103,969	+0.07(+0.58%)
Sep 17, 2013	11.86	11.89	11.82	11.86	80,799	+0.03(+0.23%)
Sep 16, 2013	11.83	11.95	11.82	11.83	161,267	+0.00(+0.00%)
Sep 13, 2013	11.88	11.88	11.77	11.83	134,423	+0.01(+0.06%)
Sep 12, 2013	11.79	11.91	11.79	11.82	110,246	+0.00(+0.00%)
Sep 11, 2013	11.84	11.84	11.60	11.82	131,713	-0.03(-0.23%)
Sep 10, 2013	11.85	11.88	11.80	11.85	110,615	+0.05(+0.41%)
Sep 09, 2013	11.88	11.88	11.72	11.80	154,262	-0.03(-0.23%)
Sep 06, 2013	11.86	11.88	11.66	11.83	100,650	+0.02(+0.18%)
Sep 05, 2013	11.75	11.83	11.73	11.81	68,615	+0.07(+0.59%)
Sep 04, 2013	11.66	11.80	11.62	11.74	194,388	+0.12(+1.01%)
Sep 03, 2013	11.82	11.91	11.55	11.62	144,682	-0.09(-0.77%)
Aug 30, 2013	11.72	11.73	11.60	11.71	210,878	-0.02(-0.18%)
Aug 29, 2013	11.73	11.88	11.72	11.73	78,478	+0.01(+0.12%)
Aug 28, 2013	11.64	11.75	11.60	11.72	99,637	+0.08(+0.65%)
Aug 27, 2013	11.73	11.90	11.64	11.64	127,395	-0.16(-1.39%)
Aug 26, 2013	11.79	11.81	11.67	11.81	199,431	+0.00(+0.00%)
Aug 23, 2013	12.00	12.00	11.74	11.81	117,560	-0.20(-1.66%)
Aug 22, 2013	11.99	12.17	11.97	12.01	67,020	+0.02(+0.17%)
Aug 21, 2013	12.14	12.18	11.98	11.99	36,070	-0.16(-1.36%)
Aug 20, 2013	11.98	12.29	11.98	12.15	51,462	+0.14(+1.20%)
Aug 19, 2013	12.10	12.10	11.99	12.01	59,276	-0.09(-0.74%)
Aug 16, 2013	12.11	12.25	12.05	12.10	64,730	-0.08(-0.62%)
Aug 15, 2013	12.29	12.39	12.14	12.17	84,542	-0.20(-1.61%)
Aug 14, 2013	12.43	12.45	12.36	12.37	22,887	-0.03(-0.22%)
Aug 13, 2013	12.47	12.47	12.34	12.40	92,348	-0.01(-0.05%)
Aug 12, 2013	12.36	12.46	12.33	12.40	119,122	+0.02(+0.17%)
Aug 09, 2013	12.50	12.53	12.37	12.38	115,118	-0.13(-1.04%)
Aug 08, 2013	12.49	12.58	12.39	12.51	51,929	+0.13(+1.05%)
Aug 07, 2013	12.62	12.62	12.37	12.38	86,342	-0.23(-1.80%)
Aug 06, 2013	12.73	12.73	12.55	12.61	55,195	-0.13(-1.02%)
Aug 05, 2013	12.84	12.89	12.69	12.74	80,084	-0.16(-1.22%)
Aug 02, 2013	12.74	12.90	12.62	12.90	128,947	+0.14(+1.13%)

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.