Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	23.66	23.86	23.58	23.67	35,844	-0.10(-0.41%)
Nov 27, 2019	23.67	23.89	23.67	23.77	90,469	+0.11(+0.45%)
Nov 26, 2019	23.76	23.99	23.64	23.67	135,313	-0.08(-0.34%)
Nov 25, 2019	23.60	23.89	23.49	23.75	170,244	+0.24(+1.03%)
Nov 22, 2019	23.59	23.71	23.46	23.50	92,918	-0.01(-0.03%)
Nov 21, 2019	23.78	23.78	23.40	23.51	159,694	-0.15(-0.62%)
Nov 20, 2019	23.73	23.92	23.57	23.66	213,201	-0.21(-0.88%)
Nov 19, 2019	23.90	24.03	23.77	23.87	73,992	+0.05(+0.20%)
Nov 18, 2019	23.67	23.87	23.64	23.82	112,246	+0.03(+0.14%)
Nov 15, 2019	24.09	24.09	23.74	23.79	146,244	-0.19(-0.78%)
Nov 14, 2019	23.88	24.15	23.88	23.97	115,508	+0.06(+0.24%)
Nov 13, 2019	23.90	24.09	23.90	23.92	251,575	-0.18(-0.74%)
Nov 12, 2019	24.15	24.27	24.03	24.09	186,185	+0.00(+0.00%)
Nov 11, 2019	24.04	24.23	23.98	24.09	94,369	+0.06(+0.27%)
Nov 08, 2019	23.96	24.08	23.91	24.03	120,014	+0.09(+0.37%)
Nov 07, 2019	24.12	24.20	23.90	23.94	79,792	+0.04(+0.17%)
Nov 06, 2019	24.05	24.19	23.84	23.90	129,868	-0.25(-1.04%)
Nov 05, 2019	24.16	24.35	23.98	24.15	100,878	+0.07(+0.30%)
Nov 04, 2019	24.05	24.13	23.87	24.08	153,091	+0.14(+0.57%)
Nov 01, 2019	23.57	23.95	23.50	23.94	198,828	+0.57(+2.42%)
Oct 31, 2019	23.77	23.94	23.24	23.37	132,487	-0.44(-1.87%)
Oct 30, 2019	23.84	23.94	23.59	23.82	116,665	-0.02(-0.10%)
Oct 29, 2019	23.40	23.92	23.30	23.84	157,006	+0.37(+1.58%)
Oct 28, 2019	23.40	23.61	23.33	23.47	125,825	+0.27(+1.18%)
Oct 25, 2019	23.24	23.49	23.18	23.20	137,707	-0.06(-0.24%)
Oct 24, 2019	24.09	24.10	23.16	23.25	182,027	-0.91(-3.78%)
Oct 23, 2019	24.13	24.58	23.91	24.17	161,591	+0.38(+1.60%)
Oct 22, 2019	23.53	24.02	23.53	23.79	145,766	+0.22(+0.93%)
Oct 21, 2019	23.46	23.76	23.20	23.57	114,023	+0.30(+1.29%)
Oct 18, 2019	23.03	23.37	23.03	23.27	138,944	+0.06(+0.24%)
Oct 17, 2019	23.17	23.22	23.00	23.21	113,766	+0.21(+0.91%)
Oct 16, 2019	22.97	23.28	22.93	23.00	82,777	+0.01(+0.04%)
Oct 15, 2019	22.80	23.15	22.75	22.99	97,717	+0.28(+1.25%)
Oct 14, 2019	22.56	22.76	22.56	22.71	80,118	+0.01(+0.04%)
Oct 11, 2019	22.86	23.03	22.67	22.70	110,363	+0.20(+0.90%)
Oct 10, 2019	22.49	22.74	22.46	22.50	82,266	+0.11(+0.51%)
Oct 09, 2019	22.48	22.66	22.31	22.39	86,545	+0.03(+0.14%)
Oct 08, 2019	22.46	22.48	22.23	22.36	98,747	-0.36(-1.57%)
Oct 07, 2019	22.53	22.84	22.44	22.71	89,973	+0.11(+0.46%)
Oct 04, 2019	22.36	22.61	22.25	22.61	100,094	+0.30(+1.34%)
Oct 03, 2019	22.32	22.44	22.11	22.31	99,233	-0.14(-0.61%)
Oct 02, 2019	22.47	22.63	22.32	22.44	141,175	-0.27(-1.21%)
Oct 01, 2019	23.11	23.33	22.62	22.72	156,959	-0.23(-1.02%)
Sep 30, 2019	23.37	23.41	22.94	22.95	155,517	-0.40(-1.73%)
Sep 27, 2019	23.23	23.57	23.23	23.36	182,001	+0.25(+1.08%)
Sep 26, 2019	23.54	23.54	23.07	23.11	118,531	-0.48(-2.02%)
Sep 25, 2019	23.12	23.66	23.08	23.58	225,420	+0.53(+2.28%)
Sep 24, 2019	23.34	23.45	22.92	23.06	344,310	-0.32(-1.38%)
Sep 23, 2019	23.12	23.45	23.11	23.38	124,719	-0.01(-0.03%)
Sep 20, 2019	23.36	23.71	23.24	23.39	415,225	+0.00(+0.00%)
Sep 19, 2019	23.43	23.83	23.35	23.39	131,993	-0.09(-0.38%)
Sep 18, 2019	23.41	23.56	23.30	23.48	219,270	+0.02(+0.07%)
Sep 17, 2019	23.40	23.52	23.25	23.46	89,942	-0.01(-0.03%)
Sep 16, 2019	23.31	23.65	23.30	23.47	136,064	-0.04(-0.17%)
Sep 13, 2019	23.59	23.93	23.51	23.51	180,887	+0.06(+0.24%)
Sep 12, 2019	23.41	23.54	23.01	23.45	181,516	-0.08(-0.34%)
Sep 11, 2019	23.35	23.71	23.14	23.54	203,174	+0.32(+1.39%)
Sep 10, 2019	23.15	23.38	22.99	23.21	137,488	+0.18(+0.77%)
Sep 09, 2019	22.57	23.22	22.57	23.03	128,516	+0.59(+2.63%)
Sep 06, 2019	22.55	22.73	22.44	22.44	82,154	-0.15(-0.68%)
Sep 05, 2019	22.48	23.03	22.48	22.60	139,331	+0.40(+1.82%)
Sep 04, 2019	22.36	22.43	22.13	22.19	73,719	+0.00(+0.00%)

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.