Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	24.43	24.64	24.06	24.24	103,007	-0.09(-0.36%)
Oct 28, 2021	23.71	24.37	23.54	24.32	123,272	+0.93(+3.96%)
Oct 27, 2021	24.20	24.10	23.38	23.40	107,426	-0.48(-1.99%)
Oct 26, 2021	24.18		23.84	23.87	134,705	-0.19(-0.81%)
Oct 25, 2021	23.74	24.14	23.51	24.07	136,066	+0.40(+1.68%)
Oct 22, 2021	23.25	23.70	23.25	23.67	137,959	+0.45(+1.94%)
Oct 21, 2021	23.40	23.64	23.10	23.22	209,618	-0.25(-1.05%)
Oct 20, 2021	22.81	23.49	22.71	23.47	113,071	+0.71(+3.10%)
Oct 19, 2021	22.68	22.80	22.48	22.76	84,463	+0.09(+0.39%)
Oct 18, 2021	22.68	22.89	22.61	22.68	67,978	-0.04(-0.19%)
Oct 15, 2021	23.30	23.36	22.72	22.72	141,916	-0.13(-0.58%)
Oct 14, 2021	22.98	23.01	22.65	22.85	84,789	+0.16(+0.70%)
Oct 13, 2021	22.79	22.83	22.53	22.69	78,652	-0.19(-0.85%)
Oct 12, 2021	22.97	23.18	22.79	22.89	59,480	-0.15(-0.65%)
Oct 11, 2021	23.30	23.43	23.02	23.04	64,344	-0.19(-0.80%)
Oct 08, 2021	23.14	23.42	23.14	23.22	38,129	-0.05(-0.23%)
Oct 07, 2021	23.05	23.29	23.03	23.28	149,869	+0.39(+1.69%)
Oct 06, 2021	22.81	23.04	22.61	22.89	129,400	-0.16(-0.69%)
Oct 05, 2021	23.23	23.30	22.87	23.05	119,780	+0.00(+0.00%)
Oct 04, 2021	23.07	23.35	22.82	23.05	84,739	-0.11(-0.49%)
Oct 01, 2021	22.73	23.38	22.73	23.16	129,740	+0.52(+2.30%)
Sep 30, 2021	23.09	23.09	22.62	22.64	101,602	-0.36(-1.57%)
Sep 29, 2021	22.66	23.07	22.61	23.00	88,751	+0.45(+1.99%)
Sep 28, 2021	23.01	23.01	22.44	22.55	147,768	-0.36(-1.58%)
Sep 27, 2021	22.43	23.16	22.30	22.91	126,145	+0.71(+3.18%)
Sep 24, 2021	21.87	22.36	21.87	22.21	102,378	+0.36(+1.65%)
Sep 23, 2021	21.43	22.08	21.43	21.85	100,154	+0.62(+2.91%)
Sep 22, 2021	21.04	21.48	21.04	21.23	126,359	+0.45(+2.16%)
Sep 21, 2021	20.78	21.05	20.72	20.78	120,164	+0.10(+0.47%)
Sep 20, 2021	20.95	20.95	20.38	20.68	192,752	-0.74(-3.46%)
Sep 17, 2021	20.82	21.49	20.74	21.42	569,625	+0.57(+2.75%)
Sep 16, 2021	21.06	21.27	20.74	20.85	103,429	-0.11(-0.55%)
Sep 15, 2021	20.82	21.07	20.59	20.97	109,952	+0.24(+1.15%)
Sep 14, 2021	21.06	21.11	20.48	20.73	138,120	-0.23(-1.09%)
Sep 13, 2021	20.81	21.44	20.61	20.96	127,056	+0.28(+1.36%)
Sep 10, 2021	21.14	21.34	20.64	20.67	115,752	-0.41(-1.97%)
Sep 09, 2021	21.04	21.45	21.01	21.09	211,033	+0.08(+0.38%)
Sep 08, 2021	21.49	21.60	20.90	21.01	88,822	-0.48(-2.22%)
Sep 07, 2021	21.85	22.01	21.47	21.49	86,194	-0.19(-0.89%)
Sep 03, 2021	21.70	22.04	21.44	21.68	147,671	-0.10(-0.45%)
Sep 02, 2021	22.01	22.26	21.74	21.78	123,111	-0.29(-1.32%)
Sep 01, 2021	22.35	22.47	21.89	22.07	95,771	-0.25(-1.11%)
Aug 31, 2021	22.10	22.55	22.01	22.31	123,247	+0.11(+0.52%)
Aug 30, 2021	22.88	22.88	22.19	22.20	74,317	-0.60(-2.63%)
Aug 27, 2021	22.21	22.92	22.15	22.80	113,268	+0.72(+3.24%)
Aug 26, 2021	22.44	22.55	22.07	22.08	120,909	-0.32(-1.44%)
Aug 25, 2021	22.38	22.65	22.36	22.41	98,541	+0.10(+0.47%)
Aug 24, 2021	22.55	22.55	22.24	22.30	200,379	-0.10(-0.47%)
Aug 23, 2021	22.42	22.68	22.32	22.41	69,509	+0.05(+0.23%)
Aug 20, 2021	21.81	22.37	21.80	22.35	155,793	+0.49(+2.24%)
Aug 19, 2021	21.79	22.05	21.57	21.86	228,611	-0.19(-0.87%)
Aug 18, 2021	22.15	22.42	22.01	22.06	105,530	-0.21(-0.94%)
Aug 17, 2021	22.49	22.57	22.16	22.27	107,831	-0.46(-2.04%)
Aug 16, 2021	22.69	22.87	22.57	22.73	77,359	-0.17(-0.76%)
Aug 13, 2021	23.24	23.24	22.80	22.90	58,294	-0.22(-0.94%)
Aug 12, 2021	23.43	23.43	22.94	23.12	79,217	-0.31(-1.30%)
Aug 11, 2021	23.15	23.44	22.75	23.43	80,998	+0.31(+1.36%)
Aug 10, 2021	22.64	23.16	22.47	23.11	97,131	+0.47(+2.08%)
Aug 09, 2021	22.95	22.96	22.56	22.64	90,834	-0.31(-1.37%)
Aug 06, 2021	22.89	23.21	22.78	22.96	106,727	+0.50(+2.22%)
Aug 05, 2021	22.26	22.58	22.26	22.46	114,714	+0.31(+1.38%)
Aug 04, 2021	22.03	22.49	21.94	22.15	105,652	-0.24(-1.05%)
Aug 03, 2021	22.12	22.41	21.72	22.39	164,687	+0.38(+1.75%)

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.