Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	9.075	9.549	8.958	9.157	1,362,851	+0.38(+4.39%)
Nov 29, 2011	8.422	8.848	8.353	8.772	268,096	+0.37(+4.42%)
Nov 28, 2011	8.655	8.662	8.195	8.401	211,214	-0.03(-0.41%)
Nov 25, 2011	8.497	8.731	8.435	8.435	32,158	-0.08(-0.89%)
Nov 23, 2011	8.662	8.755	8.422	8.511	119,649	-0.26(-2.98%)
Nov 22, 2011	8.813	8.848	8.669	8.772	118,943	-0.03(-0.39%)
Nov 21, 2011	9.281	9.295	8.593	8.807	140,502	-0.22(-2.44%)
Nov 18, 2011	9.040	9.157	8.978	9.027	196,734	+0.03(+0.31%)
Nov 17, 2011	8.848	9.256	8.724	8.999	160,290	+0.15(+1.71%)
Nov 16, 2011	8.752	9.418	8.752	8.848	259,393	-0.05(-0.62%)
Nov 15, 2011	8.752	8.937	8.703	8.903	142,871	+0.15(+1.73%)
Nov 14, 2011	8.573	8.772	8.387	8.752	197,487	+0.11(+1.27%)
Nov 11, 2011	8.628	8.731	8.552	8.642	234,243	+0.21(+2.53%)
Nov 10, 2011	8.250	8.525	8.215	8.428	173,859	+0.20(+2.42%)
Nov 09, 2011	8.401	8.525	8.215	8.229	266,568	-0.35(-4.09%)
Nov 08, 2011	8.504	8.642	8.284	8.580	540,355	+0.22(+2.63%)
Nov 07, 2011	8.532	8.703	8.263	8.360	157,833	-0.16(-1.94%)
Nov 04, 2011	8.312	8.627	8.312	8.525	101,850	+0.06(+0.73%)
Nov 03, 2011	8.525	8.669	8.387	8.463	203,661	+0.12(+1.40%)
Nov 02, 2011	8.229	8.449	8.037	8.346	89,981	+0.38(+4.84%)
Nov 01, 2011	7.982	8.511	7.906	7.961	107,586	-0.42(-5.00%)
Oct 31, 2011	8.250	8.483	8.064	8.380	104,914	+0.09(+1.08%)
Oct 28, 2011	7.500	8.923	7.500	8.291	147,660	-0.09(-1.07%)
Oct 27, 2011	7.906	8.834	7.858	8.380	304,019	+0.60(+7.69%)
Oct 26, 2011	7.727	7.789	7.562	7.782	62,898	+0.25(+3.38%)
Oct 25, 2011	7.707	7.782	7.487	7.528	50,381	-0.32(-4.03%)
Oct 24, 2011	7.734	7.851	7.617	7.844	113,038	+0.12(+1.51%)
Oct 21, 2011	7.734	7.734	7.497	7.727	57,298	+0.14(+1.90%)
Oct 20, 2011	7.514	7.610	7.315	7.583	41,053	+0.08(+1.10%)
Oct 19, 2011	7.507	7.734	7.445	7.500	51,222	-0.06(-0.82%)
Oct 18, 2011	7.397	7.665	7.267	7.562	111,567	+0.24(+3.29%)
Oct 17, 2011	7.727	7.748	7.308	7.322	78,952	-0.52(-6.58%)
Oct 14, 2011	8.002	8.057	7.748	7.837	106,712	-0.03(-0.35%)
Oct 13, 2011	7.658	7.906	7.631	7.865	62,518	+0.10(+1.24%)
Oct 12, 2011	7.775	7.899	7.713	7.768	107,141	+0.08(+1.07%)
Oct 11, 2011	7.569	7.940	7.510	7.686	123,598	+0.00(+0.00%)
Oct 10, 2011	7.603	7.707	7.363	7.686	130,374	+0.27(+3.61%)
Oct 07, 2011	7.473	7.679	7.294	7.418	155,265	-0.01(-0.19%)
Oct 06, 2011	7.425	7.507	7.328	7.432	96,799	+0.01(+0.09%)
Oct 05, 2011	7.521	7.583	7.328	7.425	118,919	-0.17(-2.26%)
Oct 04, 2011	6.442	7.686	6.442	7.597	156,792	+1.09(+16.81%)
Oct 03, 2011	6.971	7.198	6.497	6.504	164,696	-0.59(-8.33%)
Sep 30, 2011	7.081	7.294	7.033	7.095	103,542	-0.19(-2.55%)
Sep 29, 2011	7.225	7.370	7.102	7.280	333,902	+0.27(+3.82%)
Sep 28, 2011	7.109	7.246	6.930	7.012	131,143	-0.14(-1.92%)
Sep 27, 2011	7.377	7.487	7.012	7.150	143,772	-0.06(-0.86%)
Sep 26, 2011	7.328	7.377	6.840	7.212	304,154	+0.01(+0.19%)
Sep 23, 2011	6.902	7.212	6.895	7.198	119,950	+0.32(+4.70%)
Sep 22, 2011	6.765	6.985	6.510	6.875	230,345	-0.03(-0.50%)
Sep 21, 2011	7.335	7.335	6.875	6.909	136,103	-0.41(-5.63%)
Sep 20, 2011	7.328	7.452	7.218	7.322	173,894	-0.03(-0.37%)
Sep 19, 2011	7.562	7.562	7.225	7.349	116,818	-0.37(-4.81%)
Sep 16, 2011	7.823	7.851	7.569	7.720	108,070	-0.08(-1.06%)
Sep 15, 2011	7.775	7.823	7.562	7.803	107,999	+0.12(+1.52%)
Sep 14, 2011	7.583	7.830	7.425	7.686	86,547	+0.21(+2.76%)
Sep 13, 2011	7.535	7.720	7.356	7.480	84,497	+0.01(+0.09%)
Sep 12, 2011	7.225	7.500	7.225	7.473	89,661	+0.11(+1.49%)
Sep 09, 2011	7.425	7.514	7.308	7.363	154,052	-0.22(-2.90%)
Sep 08, 2011	7.817	7.999	7.528	7.583	85,731	-0.36(-4.50%)
Sep 07, 2011	7.817	8.071	7.789	7.940	174,554	+0.30(+3.96%)
Sep 06, 2011	7.246	7.762	7.246	7.638	156,245	+0.11(+1.46%)
Sep 02, 2011	7.562	7.762	7.521	7.528	274,518	-0.32(-4.03%)

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.