Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	10.35	10.36	10.06	10.15	146,287	-0.17(-1.66%)
Nov 29, 2012	10.31	10.33	10.19	10.33	132,617	+0.09(+0.87%)
Nov 28, 2012	10.09	10.24	9.893	10.24	30,124	+0.13(+1.29%)
Nov 27, 2012	10.11	10.20	10.07	10.11	51,933	-0.01(-0.07%)
Nov 26, 2012	9.948	10.12	9.865	10.11	34,255	+0.17(+1.73%)
Nov 23, 2012	9.955	9.975	9.872	9.941	33,668	+0.03(+0.28%)
Nov 21, 2012	9.948	9.948	9.831	9.913	16,018	-0.01(-0.14%)
Nov 20, 2012	9.810	9.941	9.803	9.927	25,471	+0.07(+0.70%)
Nov 19, 2012	9.755	9.858	9.680	9.858	44,826	+0.21(+2.21%)
Nov 16, 2012	9.611	9.707	9.460	9.645	125,962	+0.00(+0.00%)
Nov 15, 2012	9.535	9.652	9.467	9.645	99,066	+0.10(+1.08%)
Nov 14, 2012	9.790	9.790	9.418	9.542	150,880	-0.21(-2.12%)
Nov 13, 2012	9.638	9.845	9.638	9.748	80,878	+0.08(+0.85%)
Nov 12, 2012	9.625	9.797	9.611	9.666	34,303	+0.10(+1.01%)
Nov 09, 2012	9.728	9.845	9.549	9.570	75,448	-0.22(-2.25%)
Nov 08, 2012	9.913	9.968	9.776	9.790	89,309	-0.11(-1.11%)
Nov 07, 2012	9.927	10.06	9.872	9.900	137,005	-0.16(-1.57%)
Nov 06, 2012	9.948	10.13	9.934	10.06	92,171	+0.06(+0.62%)
Nov 05, 2012	9.810	10.08	9.714	9.996	138,362	+0.18(+1.82%)
Nov 02, 2012	9.955	9.955	9.762	9.817	80,493	-0.10(-1.04%)
Nov 01, 2012	9.858	9.962	9.625	9.920	120,766	+0.04(+0.42%)
Oct 31, 2012	9.666	9.893	9.494	9.879	102,902	+0.21(+2.13%)
Oct 26, 2012	9.900	9.673	9.673	9.673	164,805	-0.23(-2.36%)
Oct 25, 2012	10.02	10.02	9.687	9.907	58,919	-0.04(-0.41%)
Oct 24, 2012	9.948	9.968	9.838	9.948	52,396	+0.04(+0.42%)
Oct 23, 2012	9.838	9.948	9.783	9.907	28,731	+0.05(+0.49%)
Oct 19, 2012	9.927	9.941	9.852	9.858	67,289	-0.10(-1.04%)
Oct 18, 2012	10.16	10.23	9.934	9.962	82,866	-0.17(-1.70%)
Oct 17, 2012	10.08	10.15	9.968	10.13	36,481	+0.08(+0.75%)
Oct 16, 2012	10.08	10.14	10.00	10.06	62,944	+0.01(+0.14%)
Oct 15, 2012	10.03	10.15	9.975	10.04	45,594	+0.03(+0.27%)
Oct 12, 2012	10.14	10.14	9.968	10.02	59,874	-0.15(-1.49%)
Oct 11, 2012	10.20	10.26	10.13	10.17	56,025	+0.04(+0.41%)
Oct 10, 2012	9.968	10.15	9.968	10.13	46,919	+0.14(+1.45%)
Oct 09, 2012	10.17	10.17	9.975	9.982	38,063	-0.21(-2.02%)
Oct 08, 2012	10.28	10.28	10.19	10.19	24,587	-0.12(-1.20%)
Oct 05, 2012	10.19	10.31	10.08	10.31	1,412,426	+0.13(+1.28%)
Oct 04, 2012	10.15	10.21	10.01	10.18	41,934	+0.06(+0.61%)
Oct 03, 2012	10.28	10.36	10.05	10.12	108,760	-0.17(-1.67%)
Oct 02, 2012	9.872	10.31	9.865	10.29	205,200	+0.49(+5.05%)
Oct 01, 2012	9.900	10.03	9.797	9.797	71,107	-0.03(-0.35%)
Sep 28, 2012	9.934	9.941	9.831	9.831	38,382	-0.16(-1.58%)
Sep 27, 2012	9.975	10.05	9.858	9.989	59,328	+0.02(+0.21%)
Sep 26, 2012	9.900	10.02	9.900	9.968	52,637	+0.06(+0.62%)
Sep 25, 2012	10.20	10.30	9.872	9.907	113,723	-0.24(-2.37%)
Sep 24, 2012	10.12	10.31	10.09	10.15	84,471	-0.02(-0.20%)
Sep 21, 2012	10.20	10.31	10.17	10.17	977,732	+0.02(+0.20%)
Sep 20, 2012	10.09	10.17	10.04	10.15	82,405	+0.04(+0.41%)
Sep 19, 2012	10.06	10.14	10.02	10.11	105,533	+0.05(+0.55%)
Sep 18, 2012	9.989	10.13	9.989	10.05	65,040	+0.07(+0.69%)
Sep 17, 2012	10.01	10.02	9.913	9.982	67,983	-0.10(-0.96%)
Sep 14, 2012	9.996	10.13	9.948	10.08	95,655	+0.06(+0.62%)
Sep 13, 2012	9.852	10.14	9.817	10.02	412,904	+0.12(+1.25%)
Sep 12, 2012	9.824	9.920	9.790	9.893	45,179	+0.06(+0.63%)
Sep 11, 2012	9.776	9.934	9.745	9.831	37,804	+0.03(+0.28%)
Sep 10, 2012	9.797	9.907	9.728	9.803	100,197	-0.01(-0.14%)
Sep 07, 2012	9.865	9.865	9.693	9.817	61,225	+0.01(+0.07%)
Sep 06, 2012	9.604	9.838	9.604	9.810	92,206	+0.22(+2.29%)
Sep 05, 2012	9.645	9.687	9.556	9.590	129,812	-0.04(-0.43%)

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.