Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	19.08	19.08	18.55	18.81	204,642	+0.58(+3.17%)
Oct 28, 2022	18.08	18.49	18.01	18.23	195,976	+0.22(+1.22%)
Oct 27, 2022	17.82	18.43	17.63	18.01	231,360	+0.42(+2.40%)
Oct 26, 2022	18.02	18.02	17.49	17.59	322,241	-0.02(-0.10%)
Oct 25, 2022	18.14	18.27	17.60	17.61	244,825	-0.37(-2.04%)
Oct 24, 2022	19.63	19.63	17.89	17.98	308,178	-2.00(-10.00%)
Oct 21, 2022	21.01	21.33	19.74	19.97	154,644	-0.03(-0.14%)
Oct 20, 2022	20.44	20.70	19.73	20.00	129,696	-0.61(-2.98%)
Oct 19, 2022	20.52	20.74	20.29	20.62	137,601	+0.01(+0.04%)
Oct 18, 2022	21.05	21.16	20.55	20.61	149,644	-0.11(-0.53%)
Oct 17, 2022	20.57	20.78	20.44	20.72	108,863	+0.49(+2.40%)
Oct 14, 2022	20.62	20.81	20.06	20.23	119,594	-0.31(-1.52%)
Oct 13, 2022	19.49	20.62	19.32	20.54	144,536	+0.93(+4.72%)
Oct 12, 2022	19.50	19.88	19.31	19.62	93,281	+0.09(+0.47%)
Oct 11, 2022	19.26	19.69	19.26	19.53	125,745	+0.12(+0.61%)
Oct 10, 2022	19.27	19.87	19.11	19.41	146,098	+0.39(+2.02%)
Oct 07, 2022	19.43	19.50	19.02	19.02	104,023	-0.50(-2.54%)
Oct 06, 2022	18.98	19.58	18.91	19.52	136,064	-0.20(-1.02%)
Oct 05, 2022	19.70	19.93	19.55	19.72	86,226	-0.31(-1.56%)
Oct 04, 2022	19.35	20.04	19.33	20.03	139,595	+0.93(+4.85%)
Oct 03, 2022	19.11	19.24	18.86	19.10	126,579	+0.14(+0.72%)
Sep 30, 2022	18.76	19.47	18.61	18.97	196,783	+0.32(+1.72%)
Sep 29, 2022	19.11	19.16	18.51	18.65	128,818	-0.79(-4.06%)
Sep 28, 2022	19.26	19.64	19.14	19.43	139,857	+0.15(+0.76%)
Sep 27, 2022	19.82	19.91	19.12	19.29	108,436	-0.41(-2.09%)
Sep 26, 2022	19.69	20.01	19.62	19.70	137,865	-0.12(-0.60%)
Sep 23, 2022	19.77	19.86	19.57	19.82	102,474	-0.17(-0.87%)
Sep 22, 2022	20.73	20.73	19.96	19.99	120,799	-0.64(-3.11%)
Sep 21, 2022	20.96	21.06	20.61	20.63	101,199	-0.15(-0.71%)
Sep 20, 2022	20.70	20.93	20.59	20.78	106,252	-0.07(-0.35%)
Sep 19, 2022	20.49	20.99	20.45	20.85	119,317	+0.29(+1.43%)
Sep 16, 2022	20.65	20.74	20.17	20.56	632,303	-0.17(-0.80%)
Sep 15, 2022	20.42	20.91	20.38	20.73	158,944	+0.33(+1.62%)
Sep 14, 2022	20.14	20.40	20.04	20.40	143,814	+0.22(+1.09%)
Sep 13, 2022	20.32	20.38	20.08	20.18	149,675	-0.49(-2.39%)
Sep 12, 2022	20.52	20.68	20.39	20.67	331,721	+0.27(+1.30%)
Sep 09, 2022	20.26	20.43	20.17	20.41	87,137	+0.33(+1.64%)
Sep 08, 2022	19.66	20.22	19.43	20.08	154,454	+0.39(+2.00%)
Sep 07, 2022	19.49	19.72	19.30	19.68	208,025	+0.16(+0.80%)
Sep 06, 2022	20.16	20.03	19.29	19.53	123,499	-0.45(-2.25%)
Sep 02, 2022	20.35	20.51	19.85	19.97	142,526	-0.05(-0.27%)
Sep 01, 2022	20.08	20.11	19.69	20.03	143,243	+0.05(+0.28%)
Aug 31, 2022	20.25	20.25	19.96	19.97	142,667	-0.17(-0.82%)
Aug 30, 2022	20.21	20.27	19.88	20.14	186,989	-0.18(-0.90%)
Aug 29, 2022	20.62	20.62	20.24	20.32	187,014	-0.41(-1.97%)
Aug 26, 2022	21.41	21.41	20.71	20.73	134,343	-0.60(-2.80%)
Aug 25, 2022	20.69	21.36	20.69	21.33	168,055	+0.60(+2.88%)
Aug 24, 2022	20.84	20.85	20.58	20.73	75,826	-0.22(-1.04%)
Aug 23, 2022	21.17	21.22	20.92	20.95	83,710	-0.07(-0.34%)
Aug 22, 2022	21.46	21.46	20.97	21.02	229,450	-0.61(-2.81%)
Aug 19, 2022	21.86	21.86	21.30	21.63	550,098	-0.31(-1.40%)
Aug 18, 2022	21.95	22.04	21.81	21.94	57,373	-0.07(-0.33%)
Aug 17, 2022	22.12	22.12	21.72	22.01	90,712	-0.23(-1.02%)
Aug 16, 2022	22.01	22.43	21.81	22.23	100,308	+0.05(+0.20%)
Aug 15, 2022	22.14	22.19	21.65	22.19	71,088	+0.17(+0.78%)
Aug 12, 2022	21.64	22.09	21.64	22.02	71,841	+0.34(+1.59%)
Aug 11, 2022	21.63	21.74	21.50	21.67	54,751	+0.25(+1.18%)
Aug 10, 2022	21.47	21.71	21.31	21.42	104,387	+0.14(+0.64%)
Aug 09, 2022	20.95	21.28	20.91	21.28	91,352	+0.24(+1.16%)
Aug 08, 2022	21.08	21.20	20.93	21.04	70,151	+0.07(+0.35%)
Aug 05, 2022	20.97	21.07	20.59	20.97	62,526	+0.11(+0.52%)
Aug 04, 2022	21.14	21.14	20.73	20.86	107,780	-0.29(-1.37%)
Aug 03, 2022	21.17	21.19	20.89	21.15	112,743	+0.18(+0.86%)
Aug 02, 2022	21.30	21.50	20.96	20.97	116,332	-0.42(-1.95%)

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.