Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	23.67	24.02	23.65	23.78	147,438	+0.11(+0.48%)
Oct 30, 2017	23.96	24.03	23.41	23.67	148,456	-0.44(-1.84%)
Oct 27, 2017	24.24	24.41	23.98	24.11	194,517	-0.15(-0.60%)
Oct 26, 2017	24.19	24.48	23.83	24.25	130,931	+0.06(+0.25%)
Oct 25, 2017	24.22	24.65	23.92	24.19	176,004	-0.71(-2.85%)
Oct 24, 2017	25.09	25.22	24.89	24.90	184,245	-0.07(-0.28%)
Oct 23, 2017	25.11	25.19	24.93	24.97	91,482	-0.11(-0.43%)
Oct 20, 2017	25.30	25.33	24.93	25.08	91,168	+0.16(+0.64%)
Oct 19, 2017	24.61	24.98	24.50	24.92	97,237	+0.09(+0.37%)
Oct 18, 2017	24.70	24.96	24.52	24.83	116,731	+0.23(+0.93%)
Oct 17, 2017	24.90	24.99	24.57	24.60	103,868	-0.27(-1.08%)
Oct 16, 2017	24.63	25.01	24.63	24.87	118,075	+0.29(+1.18%)
Oct 13, 2017	24.67	24.81	24.43	24.57	106,414	-0.16(-0.65%)
Oct 12, 2017	24.95	25.06	24.70	24.74	158,396	-0.21(-0.86%)
Oct 11, 2017	24.95	25.19	24.85	24.95	222,917	+0.07(+0.28%)
Oct 10, 2017	24.82	24.95	24.63	24.88	174,995	+0.24(+0.96%)
Oct 09, 2017	24.79	24.95	24.57	24.64	113,890	-0.15(-0.59%)
Oct 06, 2017	24.78	24.96	24.62	24.79	87,339	+0.08(+0.34%)
Oct 05, 2017	24.42	24.85	24.42	24.70	118,416	+0.32(+1.32%)
Oct 04, 2017	24.77	24.82	24.35	24.38	135,861	-0.39(-1.57%)
Oct 03, 2017	24.98	25.04	24.54	24.77	164,426	-0.11(-0.46%)
Oct 02, 2017	24.61	24.91	24.33	24.89	206,737	+0.30(+1.21%)
Sep 29, 2017	24.45	24.77	24.42	24.59	209,014	+0.12(+0.50%)
Sep 28, 2017	24.43	24.68	24.17	24.47	134,839	+0.04(+0.16%)
Sep 27, 2017	23.92	24.61	23.74	24.43	222,318	+0.87(+3.70%)
Sep 26, 2017	23.50	23.74	23.39	23.56	180,980	+0.15(+0.65%)
Sep 25, 2017	23.28	23.57	23.22	23.41	106,827	+0.07(+0.29%)
Sep 22, 2017	23.10	23.49	23.10	23.34	92,047	+0.11(+0.49%)
Sep 21, 2017	23.17	23.40	23.15	23.22	87,966	+0.02(+0.10%)
Sep 20, 2017	22.88	23.41	22.71	23.20	134,377	+0.37(+1.61%)
Sep 19, 2017	22.71	22.92	22.66	22.83	189,566	+0.05(+0.23%)
Sep 18, 2017	22.48	22.89	22.42	22.78	128,445	+0.34(+1.53%)
Sep 15, 2017	22.38	22.55	22.17	22.44	316,476	+0.11(+0.48%)
Sep 14, 2017	22.55	22.62	22.20	22.33	105,736	-0.21(-0.95%)
Sep 13, 2017	22.42	22.62	22.34	22.54	123,932	+0.11(+0.48%)
Sep 12, 2017	22.05	22.49	22.05	22.44	115,763	+0.44(+1.98%)
Sep 11, 2017	21.73	22.09	21.70	22.00	145,271	+0.53(+2.46%)
Sep 08, 2017	21.14	21.76	21.14	21.47	377,143	+0.31(+1.44%)
Sep 07, 2017	21.68	21.68	20.89	21.17	210,603	-0.50(-2.33%)
Sep 06, 2017	21.80	22.05	21.57	21.67	200,306	-0.02(-0.11%)
Sep 05, 2017	22.15	22.54	21.65	21.69	174,461	-0.67(-3.01%)
Sep 01, 2017	22.21	22.44	22.18	22.37	95,749	+0.21(+0.93%)
Aug 31, 2017	22.21	22.44	22.13	22.16	116,829	+0.03(+0.14%)
Aug 30, 2017	22.09	22.32	22.00	22.13	100,750	+0.03(+0.14%)
Aug 29, 2017	21.85	22.22	21.85	22.10	161,212	-0.04(-0.17%)
Aug 28, 2017	22.24	22.34	22.08	22.14	165,191	+0.01(+0.03%)
Aug 25, 2017	22.08	22.25	21.92	22.13	503,277	+0.14(+0.66%)
Aug 24, 2017	22.34	22.45	21.99	21.99	472,178	-0.21(-0.96%)
Aug 23, 2017	21.96	22.44	21.93	22.20	172,546	+0.03(+0.14%)
Aug 22, 2017	22.11	22.32	22.02	22.17	115,339	+0.16(+0.72%)
Aug 21, 2017	22.02	22.11	21.84	22.01	120,357	-0.10(-0.45%)
Aug 18, 2017	21.89	22.21	21.65	22.11	130,930	+0.14(+0.62%)
Aug 17, 2017	22.44	22.83	21.93	21.97	148,457	-0.55(-2.43%)
Aug 16, 2017	22.74	22.94	22.47	22.52	109,084	-0.12(-0.54%)
Aug 15, 2017	22.97	23.16	22.64	22.64	116,652	-0.16(-0.70%)
Aug 14, 2017	22.40	22.86	22.32	22.80	140,650	+0.62(+2.81%)
Aug 11, 2017	22.19	22.68	21.86	22.18	150,540	-0.18(-0.82%)
Aug 10, 2017	22.55	22.70	22.30	22.36	177,516	-0.44(-1.93%)
Aug 09, 2017	22.93	23.22	22.71	22.80	219,197	-0.35(-1.51%)
Aug 08, 2017	23.19	23.49	23.04	23.15	202,915	-0.15(-0.65%)
Aug 07, 2017	23.41	23.52	23.21	23.30	372,760	-0.12(-0.52%)
Aug 04, 2017	23.44	23.67	23.31	23.42	152,943	+0.29(+1.25%)
Aug 03, 2017	23.28	23.52	23.00	23.13	145,305	-0.11(-0.46%)
Aug 02, 2017	23.44	23.62	23.11	23.24	125,553	-0.33(-1.39%)

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.