Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	21.65	22.21	21.65	22.18	179,035	+0.40(+1.85%)
Nov 29, 2018	21.79	22.12	21.61	21.77	106,853	-0.16(-0.72%)
Nov 28, 2018	21.71	21.99	21.41	21.93	198,681	+0.21(+0.98%)
Nov 27, 2018	21.53	21.82	21.48	21.72	149,906	+0.02(+0.11%)
Nov 26, 2018	21.77	21.96	21.59	21.70	117,151	+0.05(+0.22%)
Nov 23, 2018	21.31	21.79	21.31	21.65	63,570	+0.22(+1.03%)
Nov 21, 2018		21.43	21.43	21.43	0	-0.01(-0.04%)
Nov 20, 2018	21.65	21.77	21.34	21.44	136,448	-0.35(-1.62%)
Nov 19, 2018	21.76	22.03	21.58	21.79	223,775	+0.02(+0.07%)
Nov 16, 2018	21.64	21.85	21.56	21.77	296,831	-0.07(-0.32%)
Nov 15, 2018	21.34	21.87	21.23	21.85	134,319	+0.37(+1.72%)
Nov 14, 2018	22.07	22.18	21.36	21.48	186,965	-0.46(-2.08%)
Nov 13, 2018	21.87	22.22	21.70	21.93	210,108	+0.13(+0.61%)
Nov 12, 2018	21.75	22.02	21.59	21.80	197,911	+0.07(+0.33%)
Nov 09, 2018	21.91	22.07	21.66	21.73	211,094	-0.23(-1.04%)
Nov 08, 2018	21.77	22.14	21.65	21.96	132,670	+0.07(+0.32%)
Nov 07, 2018	22.03	22.18	21.54	21.88	206,286	-0.11(-0.50%)
Nov 06, 2018	21.81	22.03	21.67	21.99	194,914	+0.19(+0.86%)
Nov 05, 2018	21.85	21.89	21.59	21.81	163,920	+0.04(+0.18%)
Nov 02, 2018	21.77	21.82	21.48	21.77	171,346	+0.12(+0.54%)
Nov 01, 2018	21.24	21.71	21.24	21.65	203,924	+0.42(+2.00%)
Oct 31, 2018	21.59	21.69	21.20	21.23	259,584	-0.18(-0.84%)
Oct 30, 2018	21.05	21.48	20.93	21.41	207,177	+0.44(+2.10%)
Oct 29, 2018	20.76	21.13	20.50	20.97	231,720	+0.51(+2.49%)
Oct 26, 2018	20.68	20.83	20.39	20.46	304,474	-0.38(-1.81%)
Oct 25, 2018	19.08	20.93	19.00	20.83	342,617	+2.01(+10.68%)
Oct 24, 2018	19.62	19.62	18.72	18.82	235,104	-0.43(-2.24%)
Oct 23, 2018	19.02	19.36	18.94	19.25	183,617	+0.00(+0.00%)
Oct 22, 2018	19.81	19.82	19.15	19.25	105,604	-0.49(-2.47%)
Oct 19, 2018	19.95	20.15	19.72	19.74	100,387	-0.27(-1.33%)
Oct 18, 2018	20.18	20.42	19.98	20.01	87,911	-0.27(-1.32%)
Oct 17, 2018	20.25	20.47	20.06	20.28	135,893	-0.06(-0.31%)
Oct 16, 2018	20.23	20.35	19.84	20.34	144,856	+0.18(+0.90%)
Oct 15, 2018	19.87	20.30	19.87	20.16	164,829	+0.20(+1.02%)
Oct 12, 2018	20.71	20.71	19.50	19.95	214,533	-0.47(-2.31%)
Oct 11, 2018	20.79	20.94	20.41	20.42	209,212	-0.38(-1.81%)
Oct 10, 2018	21.06	21.37	20.79	20.80	247,061	-0.27(-1.27%)
Oct 09, 2018	20.86	21.19	20.83	21.07	208,530	+0.16(+0.79%)
Oct 08, 2018	20.70	21.01	20.66	20.90	162,966	+0.21(+1.02%)
Oct 05, 2018	20.99	21.02	20.58	20.69	141,918	-0.26(-1.24%)
Oct 04, 2018	20.99	21.15	20.87	20.95	218,855	-0.02(-0.07%)
Oct 03, 2018	20.58	21.08	20.43	20.97	226,915	+0.49(+2.38%)
Oct 02, 2018	20.48	20.59	20.33	20.48	200,744	+0.01(+0.04%)
Oct 01, 2018	20.84	20.89	20.42	20.47	176,828	-0.27(-1.32%)
Sep 28, 2018	20.59	20.84	20.59	20.75	193,640	+0.11(+0.53%)
Sep 27, 2018	20.98	21.10	20.61	20.64	167,881	-0.41(-1.94%)
Sep 26, 2018	21.26	21.37	21.02	21.04	278,986	-0.26(-1.22%)
Sep 25, 2018	21.45	21.52	21.30	21.30	152,773	-0.05(-0.22%)
Sep 24, 2018	21.69	21.70	21.27	21.35	212,844	-0.37(-1.70%)
Sep 21, 2018	21.77	21.89	21.64	21.72	656,468	-0.02(-0.11%)
Sep 20, 2018	21.55	21.80	21.54	21.74	286,164	+0.24(+1.09%)
Sep 19, 2018	21.47	21.77	21.47	21.51	175,792	-0.06(-0.29%)
Sep 18, 2018	21.66	21.66	21.43	21.57	114,179	-0.09(-0.40%)
Sep 17, 2018	21.84	21.88	21.59	21.66	110,461	-0.16(-0.76%)
Sep 14, 2018	21.61	21.88	21.59	21.82	145,358	+0.16(+0.76%)
Sep 13, 2018	21.90	21.96	21.63	21.66	95,815	-0.21(-0.97%)
Sep 12, 2018	21.98	22.01	21.61	21.87	226,522	-0.14(-0.64%)
Sep 11, 2018	21.96	22.21	21.96	22.01	85,005	+0.02(+0.11%)
Sep 10, 2018	22.39	22.39	21.98	21.99	215,411	-0.27(-1.23%)
Sep 07, 2018	22.19	22.31	21.96	22.26	101,024	+0.08(+0.35%)
Sep 06, 2018	22.25	22.40	22.18	22.18	115,421	-0.09(-0.39%)
Sep 05, 2018	22.12	22.35	22.12	22.27	321,878	+0.13(+0.60%)

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.