Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.07	17.17	16.92	17.00	243,642	-0.06(-0.34%)
Nov 27, 2015	17.06	17.09	16.89	17.06	64,793	+0.00(+0.00%)
Nov 25, 2015	16.93	17.06	17.06	17.06	130,001	+0.19(+1.13%)
Nov 24, 2015	17.02	17.03	16.65	16.87	245,672	-0.24(-1.42%)
Nov 23, 2015	16.83	17.13	16.67	17.11	270,540	+0.39(+2.36%)
Nov 20, 2015	16.73	16.79	16.57	16.72	128,122	+0.08(+0.47%)
Nov 19, 2015	16.68	16.83	16.47	16.64	134,801	-0.06(-0.39%)
Nov 18, 2015	16.73	16.78	16.49	16.70	211,504	+0.09(+0.52%)
Nov 17, 2015	16.60	16.83	16.46	16.62	205,063	+0.09(+0.56%)
Nov 16, 2015	16.38	16.55	16.18	16.52	122,009	+0.14(+0.88%)
Nov 13, 2015	16.47	16.63	16.27	16.38	145,957	-0.20(-1.21%)
Nov 12, 2015	16.85	16.94	16.50	16.58	151,555	-0.39(-2.28%)
Nov 11, 2015	17.21	17.34	16.89	16.97	142,163	-0.16(-0.96%)
Nov 10, 2015	16.93	17.22	16.80	17.13	217,528	+0.17(+1.01%)
Nov 09, 2015	17.62	17.71	16.82	16.96	443,643	-0.09(-0.51%)
Nov 06, 2015	16.79	17.23	16.49	17.05	387,952	+0.39(+2.37%)
Nov 05, 2015	16.35	16.78	16.29	16.65	275,542	+0.31(+1.89%)
Nov 04, 2015	16.29	16.41	16.08	16.35	307,671	+0.11(+0.71%)
Nov 03, 2015	16.20	16.35	16.04	16.23	312,737	-0.06(-0.35%)
Nov 02, 2015	16.06	16.32	16.00	16.29	248,338	+0.25(+1.57%)
Oct 30, 2015	16.70	16.84	15.84	16.04	480,899	-0.70(-4.16%)
Oct 29, 2015	16.12	17.13	15.96	16.73	327,029	+0.70(+4.38%)
Oct 28, 2015	15.84	16.12	15.78	16.03	611,550	+0.22(+1.36%)
Oct 27, 2015	15.84	16.00	15.67	15.81	422,553	-0.11(-0.68%)
Oct 26, 2015	16.01	16.07	15.81	15.92	263,011	-0.12(-0.76%)
Oct 23, 2015	15.69	16.06	15.60	16.04	238,518	+0.39(+2.47%)
Oct 22, 2015	15.42	15.76	15.42	15.66	166,506	+0.35(+2.30%)
Oct 21, 2015	15.71	15.73	15.31	15.31	149,892	-0.32(-2.02%)
Oct 20, 2015	15.41	15.63	15.38	15.62	117,460	+0.20(+1.30%)
Oct 19, 2015	15.13	15.42	15.13	15.42	252,316	+0.21(+1.37%)
Oct 16, 2015	15.33	15.37	15.03	15.21	216,316	-0.05(-0.33%)
Oct 15, 2015	14.97	15.26	14.87	15.26	211,198	+0.39(+2.60%)
Oct 14, 2015	15.26	15.26	14.71	14.88	268,361	-0.43(-2.81%)
Oct 13, 2015	15.23	15.41	15.23	15.31	199,674	+0.05(+0.33%)
Oct 12, 2015	15.12	15.33	15.05	15.26	118,582	+0.13(+0.85%)
Oct 09, 2015	15.26	15.44	15.10	15.13	186,900	-0.15(-0.99%)
Oct 08, 2015	15.08	15.32	15.02	15.28	186,249	+0.14(+0.90%)
Oct 07, 2015	14.98	15.19	14.93	15.14	239,295	+0.24(+1.64%)
Oct 06, 2015	15.00	15.06	14.79	14.90	174,843	-0.09(-0.57%)
Oct 05, 2015	14.75	15.05	14.73	14.98	154,049	+0.34(+2.35%)
Oct 02, 2015	14.85	14.85	14.28	14.64	296,003	-0.48(-3.18%)
Oct 01, 2015	14.95	15.16	14.79	15.12	208,742	+0.08(+0.52%)
Sep 30, 2015	15.09	15.15	14.81	15.04	576,430	+0.09(+0.62%)
Sep 29, 2015	14.96	15.13	14.84	14.95	283,669	-0.01(-0.10%)
Sep 28, 2015	15.08	15.15	14.90	14.96	313,777	-0.16(-1.09%)
Sep 25, 2015	15.25	15.35	15.08	15.13	300,881	+0.06(+0.43%)
Sep 24, 2015	14.83	15.08	14.73	15.06	222,214	+0.12(+0.82%)
Sep 23, 2015	14.94	15.05	14.78	14.94	164,904	+0.04(+0.24%)
Sep 22, 2015	14.72	15.01	14.72	14.90	349,747	+0.01(+0.10%)
Sep 21, 2015	14.77	14.95	14.62	14.89	461,290	+0.42(+2.92%)
Sep 18, 2015	14.61	14.65	14.31	14.47	463,023	-0.37(-2.47%)
Sep 17, 2015	15.31	15.51	14.74	14.83	388,826	-0.49(-3.18%)
Sep 16, 2015	15.22	15.36	15.11	15.32	290,952	+0.06(+0.42%)
Sep 15, 2015	15.11	15.31	15.07	15.26	105,946	+0.18(+1.19%)
Sep 14, 2015	15.05	15.23	14.96	15.08	212,542	+0.05(+0.33%)
Sep 11, 2015	14.87	15.05	14.85	15.03	146,293	+0.09(+0.62%)
Sep 10, 2015	14.78	14.97	14.69	14.93	313,746	+0.14(+0.92%)
Sep 09, 2015	14.99	15.02	14.76	14.80	323,888	-0.06(-0.39%)
Sep 08, 2015	14.85	14.93	14.62	14.85	308,021	+0.24(+1.62%)
Sep 04, 2015	14.52	14.62	14.62	14.62	228,659	-0.09(-0.63%)
Sep 03, 2015	14.59	14.76	14.50	14.71	237,566	+0.18(+1.23%)
Sep 02, 2015	14.52	14.59	14.37	14.53	339,695	+0.19(+1.30%)

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.