Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	19.11	19.50	18.75	19.46	161,660	+0.37(+1.92%)
Nov 29, 2022	18.80	19.14	18.77	19.09	97,445	+0.15(+0.78%)
Nov 28, 2022	18.99	19.35	18.88	18.94	118,704	-0.22(-1.14%)
Nov 25, 2022	19.24	19.29	19.02	19.16	53,083	+0.08(+0.43%)
Nov 23, 2022	18.85	19.23	18.85	19.08	77,372	+0.10(+0.53%)
Nov 22, 2022	18.84	19.18	18.84	18.98	93,015	+0.08(+0.43%)
Nov 21, 2022	18.64	18.94	18.64	18.90	164,598	+0.22(+1.17%)
Nov 18, 2022	19.09	19.31	18.64	18.68	237,841	-0.05(-0.24%)
Nov 17, 2022	18.39	18.73	18.34	18.73	125,855	+0.07(+0.39%)
Nov 16, 2022	18.99	19.00	18.63	18.65	119,500	-0.51(-2.65%)
Nov 15, 2022	18.75	19.24	18.75	19.16	116,175	+0.46(+2.47%)
Nov 14, 2022	19.02	19.10	18.67	18.70	264,160	-0.46(-2.41%)
Nov 11, 2022	18.90	19.37	18.90	19.16	129,956	-0.01(-0.05%)
Nov 10, 2022	18.38	19.33	18.38	19.17	179,118	+1.22(+6.77%)
Nov 09, 2022	18.00	18.12	17.81	17.96	174,857	-0.13(-0.70%)
Nov 08, 2022	18.29	18.42	17.97	18.08	118,618	-0.03(-0.15%)
Nov 07, 2022	18.15	18.35	18.02	18.11	98,429	+0.06(+0.35%)
Nov 04, 2022	17.69	18.09	17.64	18.05	123,841	+0.58(+3.32%)
Nov 03, 2022	17.54	17.55	17.28	17.47	112,534	-0.26(-1.48%)
Nov 02, 2022	17.90	18.20	17.73	17.73	230,217	-0.34(-1.86%)
Nov 01, 2022	18.55	18.55	18.02	18.06	200,399	-0.54(-2.92%)
Oct 31, 2022	18.87	18.87	18.35	18.61	206,863	+0.57(+3.17%)
Oct 28, 2022	17.88	18.29	17.82	18.04	198,103	+0.22(+1.22%)
Oct 27, 2022	17.63	18.24	17.44	17.82	233,870	+0.42(+2.40%)
Oct 26, 2022	17.83	17.83	17.30	17.40	325,738	-0.02(-0.10%)
Oct 25, 2022	17.95	18.07	17.41	17.42	247,481	-0.36(-2.04%)
Oct 24, 2022	19.42	19.42	17.70	17.78	311,522	-1.98(-10.00%)
Oct 21, 2022	20.79	21.10	19.52	19.76	156,322	-0.03(-0.14%)
Oct 20, 2022	20.22	20.48	19.52	19.79	131,104	-0.61(-2.98%)
Oct 19, 2022	20.30	20.52	20.07	20.40	139,094	+0.01(+0.04%)
Oct 18, 2022	20.82	20.93	20.33	20.39	151,268	-0.11(-0.53%)
Oct 17, 2022	20.35	20.56	20.22	20.49	110,044	+0.48(+2.40%)
Oct 14, 2022	20.40	20.59	19.84	20.01	120,892	-0.31(-1.52%)
Oct 13, 2022	19.28	20.40	19.12	20.32	146,104	+0.92(+4.72%)
Oct 12, 2022	19.29	19.66	19.10	19.41	94,293	+0.09(+0.47%)
Oct 11, 2022	19.05	19.48	19.05	19.32	127,110	+0.12(+0.61%)
Oct 10, 2022	19.06	19.66	18.91	19.20	147,683	+0.38(+2.02%)
Oct 07, 2022	19.23	19.29	18.82	18.82	105,151	-0.49(-2.54%)
Oct 06, 2022	18.78	19.37	18.70	19.31	137,540	-0.20(-1.02%)
Oct 05, 2022	19.49	19.71	19.34	19.51	87,162	-0.31(-1.56%)
Oct 04, 2022	19.14	19.82	19.13	19.81	141,110	+0.92(+4.85%)
Oct 03, 2022	18.91	19.03	18.65	18.90	127,952	+0.14(+0.73%)
Sep 30, 2022	18.55	19.26	18.41	18.76	198,919	+0.32(+1.72%)
Sep 29, 2022	18.91	18.96	18.31	18.45	130,216	-0.78(-4.06%)
Sep 28, 2022	19.05	19.43	18.93	19.23	141,374	+0.15(+0.76%)
Sep 27, 2022	19.61	19.70	18.92	19.08	109,613	-0.41(-2.09%)
Sep 26, 2022	19.48	19.80	19.41	19.49	139,361	-0.12(-0.60%)
Sep 23, 2022	19.56	19.65	19.36	19.61	103,585	-0.17(-0.87%)
Sep 22, 2022	20.50	20.50	19.74	19.78	122,110	-0.63(-3.11%)
Sep 21, 2022	20.73	20.83	20.39	20.41	102,297	-0.15(-0.71%)
Sep 20, 2022	20.48	20.70	20.37	20.56	107,405	-0.07(-0.35%)
Sep 19, 2022	20.27	20.76	20.23	20.63	120,611	+0.29(+1.43%)
Sep 16, 2022	20.43	20.51	19.95	20.34	639,164	-0.16(-0.80%)
Sep 15, 2022	20.20	20.69	20.16	20.50	160,669	+0.33(+1.62%)
Sep 14, 2022	19.92	20.18	19.82	20.18	145,374	+0.22(+1.09%)
Sep 13, 2022	20.10	20.16	19.86	19.96	151,299	-0.49(-2.39%)
Sep 12, 2022	20.30	20.46	20.17	20.45	335,320	+0.26(+1.30%)
Sep 09, 2022	20.04	20.21	19.95	20.19	88,082	+0.33(+1.64%)
Sep 08, 2022	19.45	20.01	19.23	19.86	156,130	+0.39(+2.00%)
Sep 07, 2022	19.28	19.51	19.09	19.47	210,282	+0.15(+0.80%)
Sep 06, 2022	19.94	19.81	19.08	19.32	124,839	-0.44(-2.25%)
Sep 02, 2022	20.13	20.29	19.63	19.76	144,073	-0.05(-0.27%)

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.