Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	21.55	21.65	21.16	21.18	260,101	-0.18(-0.84%)
Oct 30, 2018	21.01	21.43	20.89	21.36	207,590	+0.44(+2.10%)
Oct 29, 2018	20.72	21.09	20.46	20.92	232,182	+0.51(+2.49%)
Oct 26, 2018	20.63	20.79	20.35	20.42	305,081	-0.38(-1.81%)
Oct 25, 2018	19.04	20.89	18.97	20.79	343,299	+2.01(+10.68%)
Oct 24, 2018	19.58	19.58	18.68	18.79	235,572	-0.43(-2.24%)
Oct 23, 2018	18.98	19.33	18.90	19.22	183,983	+0.00(+0.00%)
Oct 22, 2018	19.77	19.78	19.11	19.22	105,814	-0.49(-2.47%)
Oct 19, 2018	19.91	20.11	19.68	19.70	100,587	-0.27(-1.33%)
Oct 18, 2018	20.14	20.38	19.94	19.97	88,086	-0.27(-1.32%)
Oct 17, 2018	20.21	20.43	20.02	20.24	136,164	-0.06(-0.31%)
Oct 16, 2018	20.19	20.31	19.80	20.30	145,144	+0.18(+0.90%)
Oct 15, 2018	19.83	20.26	19.83	20.12	165,157	+0.20(+1.02%)
Oct 12, 2018	20.67	20.67	19.46	19.91	214,961	-0.47(-2.31%)
Oct 11, 2018	20.74	20.90	20.37	20.38	209,629	-0.38(-1.81%)
Oct 10, 2018	21.02	21.33	20.74	20.76	247,553	-0.27(-1.27%)
Oct 09, 2018	20.81	21.14	20.79	21.03	208,946	+0.16(+0.79%)
Oct 08, 2018	20.66	20.97	20.62	20.86	163,291	+0.21(+1.02%)
Oct 05, 2018	20.95	20.98	20.54	20.65	142,201	-0.26(-1.24%)
Oct 04, 2018	20.95	21.10	20.83	20.91	219,291	-0.02(-0.07%)
Oct 03, 2018	20.54	21.04	20.39	20.92	227,367	+0.49(+2.38%)
Oct 02, 2018	20.44	20.55	20.29	20.44	201,144	+0.01(+0.04%)
Oct 01, 2018	20.80	20.85	20.38	20.43	177,180	-0.27(-1.32%)
Sep 28, 2018	20.55	20.80	20.55	20.71	194,026	+0.11(+0.53%)
Sep 27, 2018	20.94	21.06	20.56	20.60	168,216	-0.41(-1.94%)
Sep 26, 2018	21.21	21.33	20.98	21.00	279,542	-0.26(-1.22%)
Sep 25, 2018	21.40	21.47	21.26	21.26	153,078	-0.05(-0.22%)
Sep 24, 2018	21.65	21.65	21.23	21.31	213,268	-0.37(-1.70%)
Sep 21, 2018	21.72	21.85	21.60	21.68	657,776	-0.02(-0.11%)
Sep 20, 2018	21.50	21.75	21.50	21.70	286,734	+0.23(+1.09%)
Sep 19, 2018	21.43	21.73	21.43	21.47	176,143	-0.06(-0.29%)
Sep 18, 2018	21.61	21.61	21.39	21.53	114,406	-0.09(-0.40%)
Sep 17, 2018	21.79	21.83	21.55	21.61	110,682	-0.16(-0.76%)
Sep 14, 2018	21.57	21.84	21.54	21.78	145,647	+0.16(+0.76%)
Sep 13, 2018	21.86	21.92	21.58	21.61	96,006	-0.21(-0.97%)
Sep 12, 2018	21.94	21.97	21.57	21.83	226,974	-0.14(-0.64%)
Sep 11, 2018	21.92	22.17	21.92	21.97	85,175	+0.02(+0.11%)
Sep 10, 2018	22.34	22.34	21.94	21.94	215,840	-0.27(-1.23%)
Sep 07, 2018	22.15	22.26	21.92	22.22	101,225	+0.08(+0.35%)
Sep 06, 2018	22.21	22.36	22.13	22.14	115,651	-0.09(-0.39%)
Sep 05, 2018	22.08	22.30	22.08	22.23	322,519	+0.13(+0.60%)
Sep 04, 2018	22.23	22.27	22.00	22.09	134,652	-0.10(-0.46%)
Aug 31, 2018		22.19	22.19	22.19	0	+0.04(+0.18%)
Aug 30, 2018	22.22	22.33	22.05	22.15	104,886	-0.08(-0.35%)
Aug 29, 2018	22.12	22.26	21.88	22.23	108,863	+0.12(+0.53%)
Aug 28, 2018	22.33	22.39	22.06	22.12	95,624	-0.17(-0.77%)
Aug 27, 2018	22.55	22.70	22.28	22.29	92,501	-0.20(-0.90%)
Aug 24, 2018	22.64	22.75	22.48	22.49	150,583	-0.17(-0.76%)
Aug 23, 2018	22.74	22.74	22.57	22.66	153,382	-0.13(-0.58%)
Aug 22, 2018	22.67	22.83	22.54	22.79	212,249	+0.05(+0.20%)
Aug 21, 2018	22.43	22.82	22.33	22.75	182,748	+0.42(+1.88%)
Aug 20, 2018	22.25	22.38	22.15	22.33	114,346	+0.11(+0.49%)
Aug 17, 2018	22.24	22.30	22.07	22.22	369,064	-0.09(-0.42%)
Aug 16, 2018	22.01	22.43	22.01	22.31	109,267	+0.34(+1.56%)
Aug 15, 2018	22.04	22.17	21.81	21.97	214,086	-0.12(-0.56%)
Aug 14, 2018	21.63	22.14	21.63	22.09	142,169	+0.48(+2.23%)
Aug 13, 2018	21.60	21.74	21.44	21.61	185,037	+0.03(+0.14%)
Aug 10, 2018	21.51	21.70	21.36	21.58	139,009	-0.09(-0.43%)
Aug 09, 2018	21.78	21.81	21.54	21.67	104,629	-0.10(-0.46%)
Aug 08, 2018	21.58	21.84	21.47	21.77	99,871	+0.16(+0.76%)
Aug 07, 2018	21.60	21.79	21.55	21.61	158,140	+0.01(+0.04%)
Aug 06, 2018	21.60	21.63	21.14	21.60	91,118	+0.01(+0.04%)
Aug 03, 2018	21.77	21.95	21.56	21.60	127,307	-0.22(-1.00%)
Aug 02, 2018	21.58	21.88	21.47	21.81	118,297	+0.24(+1.12%)

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.