Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	23.82	23.99	23.28	23.42	132,223	-0.45(-1.87%)
Oct 30, 2019	23.89	23.99	23.64	23.87	116,433	-0.02(-0.10%)
Oct 29, 2019	23.45	23.97	23.35	23.89	156,693	+0.37(+1.58%)
Oct 28, 2019	23.45	23.66	23.37	23.52	125,575	+0.28(+1.18%)
Oct 25, 2019	23.29	23.53	23.23	23.24	137,433	-0.06(-0.24%)
Oct 24, 2019	24.13	24.15	23.20	23.30	181,665	-0.92(-3.78%)
Oct 23, 2019	24.17	24.63	23.96	24.21	161,270	+0.38(+1.60%)
Oct 22, 2019	23.57	24.07	23.57	23.83	145,477	+0.22(+0.93%)
Oct 21, 2019	23.51	23.81	23.25	23.62	113,796	+0.30(+1.28%)
Oct 18, 2019	23.08	23.42	23.08	23.32	138,668	+0.06(+0.24%)
Oct 17, 2019	23.22	23.27	23.05	23.26	113,540	+0.21(+0.91%)
Oct 16, 2019	23.02	23.32	22.98	23.05	82,613	+0.01(+0.04%)
Oct 15, 2019	22.85	23.19	22.80	23.04	97,523	+0.28(+1.25%)
Oct 14, 2019	22.60	22.81	22.60	22.76	79,959	+0.01(+0.04%)
Oct 11, 2019	22.90	23.08	22.72	22.75	110,144	+0.20(+0.90%)
Oct 10, 2019	22.53	22.79	22.51	22.55	82,103	+0.11(+0.51%)
Oct 09, 2019	22.52	22.71	22.35	22.43	86,373	+0.03(+0.14%)
Oct 08, 2019	22.51	22.52	22.27	22.40	98,550	-0.36(-1.57%)
Oct 07, 2019	22.58	22.89	22.49	22.76	89,794	+0.11(+0.46%)
Oct 04, 2019	22.40	22.66	22.30	22.65	99,895	+0.30(+1.34%)
Oct 03, 2019	22.36	22.48	22.15	22.35	99,036	-0.14(-0.61%)
Oct 02, 2019	22.51	22.67	22.37	22.49	140,894	-0.28(-1.21%)
Oct 01, 2019	23.15	23.38	22.67	22.76	156,647	-0.23(-1.02%)
Sep 30, 2019	23.41	23.46	22.98	23.00	155,208	-0.40(-1.73%)
Sep 27, 2019	23.27	23.62	23.27	23.40	181,639	+0.25(+1.08%)
Sep 26, 2019	23.58	23.58	23.11	23.15	118,295	-0.48(-2.02%)
Sep 25, 2019	23.17	23.70	23.12	23.63	224,972	+0.53(+2.28%)
Sep 24, 2019	23.39	23.49	22.97	23.10	343,625	-0.32(-1.38%)
Sep 23, 2019	23.16	23.49	23.15	23.43	124,471	-0.01(-0.03%)
Sep 20, 2019	23.40	23.75	23.28	23.44	414,399	+0.00(+0.00%)
Sep 19, 2019	23.48	23.88	23.40	23.44	131,731	-0.09(-0.38%)
Sep 18, 2019	23.45	23.61	23.35	23.53	218,834	+0.02(+0.07%)
Sep 17, 2019	23.45	23.57	23.30	23.51	89,763	-0.01(-0.03%)
Sep 16, 2019	23.36	23.70	23.34	23.52	135,793	-0.04(-0.17%)
Sep 13, 2019	23.64	23.98	23.56	23.56	180,528	+0.06(+0.24%)
Sep 12, 2019	23.46	23.59	23.06	23.50	181,155	-0.08(-0.34%)
Sep 11, 2019	23.40	23.75	23.19	23.58	202,770	+0.32(+1.39%)
Sep 10, 2019	23.19	23.43	23.04	23.26	137,214	+0.18(+0.77%)
Sep 09, 2019	22.62	23.27	22.62	23.08	128,261	+0.59(+2.63%)
Sep 06, 2019	22.59	22.77	22.49	22.49	81,990	-0.15(-0.68%)
Sep 05, 2019	22.52	23.07	22.52	22.64	139,054	+0.40(+1.82%)
Sep 04, 2019	22.41	22.47	22.18	22.24	73,573	+0.00(+0.00%)
Sep 03, 2019	22.42	22.51	22.06	22.24	181,386	-0.29(-1.29%)
Aug 30, 2019	22.57	22.59	22.37	22.53	89,770	+0.11(+0.47%)
Aug 29, 2019	22.34	22.55	22.30	22.42	85,784	+0.27(+1.21%)
Aug 28, 2019	21.98	22.31	21.98	22.16	100,848	+0.21(+0.95%)
Aug 27, 2019	22.46	22.46	21.78	21.95	119,596	-0.36(-1.62%)
Aug 26, 2019	22.24	22.38	22.08	22.31	95,266	+0.25(+1.13%)
Aug 23, 2019	22.67	22.78	21.98	22.06	223,634	-0.71(-3.14%)
Aug 22, 2019	22.86	22.98	22.68	22.78	64,875	+0.04(+0.18%)
Aug 21, 2019	22.75	22.84	22.55	22.74	109,410	+0.17(+0.75%)
Aug 20, 2019	22.99	22.99	22.52	22.57	144,665	-0.47(-2.02%)
Aug 19, 2019	22.94	23.13	22.70	23.03	185,882	+0.35(+1.52%)
Aug 16, 2019	22.51	22.84	22.45	22.69	165,858	+0.28(+1.25%)
Aug 15, 2019	22.43	22.64	22.38	22.41	102,737	+0.02(+0.07%)
Aug 14, 2019	22.37	22.57	22.22	22.39	101,796	-0.39(-1.73%)
Aug 13, 2019	22.52	23.00	22.52	22.78	74,123	+0.21(+0.92%)
Aug 12, 2019	22.77	22.83	22.55	22.57	85,316	-0.27(-1.20%)
Aug 09, 2019	22.67	22.90	22.49	22.85	185,905	+0.12(+0.53%)
Aug 08, 2019	22.49	22.92	22.48	22.73	132,578	+0.35(+1.58%)
Aug 07, 2019	22.42	22.46	22.02	22.37	139,775	-0.32(-1.42%)
Aug 06, 2019	22.74	22.78	22.40	22.70	171,443	+0.05(+0.21%)
Aug 05, 2019	22.81	23.08	22.34	22.65	151,917	-0.51(-2.19%)
Aug 02, 2019	23.01	23.19	22.78	23.15	122,027	-0.03(-0.14%)

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.