Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	20.69	20.82	20.56	20.66	73,685	+0.09(+0.44%)
May 23, 2024	20.99	20.99	20.31	20.57	306,724	-0.46(-2.19%)
May 22, 2024	21.10	21.25	20.82	21.03	85,646	-0.14(-0.66%)
May 21, 2024	21.01	21.25	21.01	21.17	86,828	+0.07(+0.33%)
May 20, 2024	21.46	21.52	21.08	21.10	69,943	-0.38(-1.77%)
May 17, 2024	21.44	21.66	21.39	21.48	92,274	+0.09(+0.42%)
May 16, 2024	21.27	21.41	21.21	21.39	77,928	+0.10(+0.47%)
May 15, 2024	21.46	21.46	21.13	21.29	109,145	+0.01(+0.05%)
May 14, 2024	21.39	21.44	21.12	21.28	65,627	+0.10(+0.47%)
May 13, 2024	21.30	21.38	21.13	21.18	117,272	-0.01(-0.05%)
May 10, 2024	21.15	21.24	20.87	21.19	129,756	+0.01(+0.05%)
May 09, 2024	21.18	21.18	20.96	21.18	96,117	+0.05(+0.24%)
May 08, 2024	20.59	21.14	20.59	21.13	74,772	+0.36(+1.73%)
May 07, 2024	21.05	21.14	20.77	20.77	68,307	-0.13(-0.62%)
May 06, 2024	20.98	21.09	20.89	20.90	105,630	+0.05(+0.24%)
May 03, 2024	20.80	21.02	20.62	20.85	135,037	+0.31(+1.51%)
May 02, 2024	20.44	20.59	20.39	20.54	77,254	+0.24(+1.18%)
May 01, 2024	20.20	20.65	20.11	20.30	128,211	+0.36(+1.81%)
Apr 30, 2024	20.12	20.15	19.86	19.94	188,826	-0.30(-1.48%)
Apr 29, 2024	20.19	20.31	20.14	20.24	169,115	+0.12(+0.60%)
Apr 26, 2024	20.68	21.00	20.11	20.12	152,429	-0.64(-3.08%)
Apr 25, 2024	19.99	20.83	19.68	20.76	494,670	+0.81(+4.06%)
Apr 24, 2024	19.46	20.28	19.46	19.95	222,748	-0.01(-0.05%)
Apr 23, 2024	19.47	20.00	19.47	19.96	185,143	+0.54(+2.78%)
Apr 22, 2024	19.32	19.56	19.24	19.42	112,264	+0.13(+0.67%)
Apr 19, 2024	18.61	19.31	18.61	19.29	305,245	+0.59(+3.16%)
Apr 18, 2024	18.76	18.95	18.63	18.70	324,449	-0.02(-0.11%)
Apr 17, 2024	18.83	18.92	18.59	18.72	173,138	+0.00(+0.00%)
Apr 16, 2024	18.88	18.92	18.64	18.72	109,240	-0.24(-1.27%)
Apr 15, 2024	19.08	19.32	18.82	18.96	194,253	-0.08(-0.42%)
Apr 12, 2024	18.98	19.12	18.79	19.04	275,479	-0.14(-0.73%)
Apr 11, 2024	18.99	19.26	18.82	19.18	157,354	+0.18(+0.95%)
Apr 10, 2024	19.00	19.03	18.53	19.00	339,519	-0.42(-2.16%)
Apr 09, 2024	19.29	19.48	19.26	19.42	74,616	+0.17(+0.88%)
Apr 08, 2024	19.25	19.46	19.23	19.25	89,804	+0.09(+0.47%)
Apr 05, 2024	19.32	19.38	19.12	19.16	98,061	-0.15(-0.78%)
Apr 04, 2024	19.33	19.63	19.25	19.31	193,981	+0.22(+1.15%)
Apr 03, 2024	19.30	19.39	19.06	19.09	136,179	-0.22(-1.14%)
Apr 02, 2024	19.30	19.33	19.12	19.31	163,201	-0.07(-0.36%)
Apr 01, 2024	19.89	19.89	19.36	19.38	231,962	-0.37(-1.87%)
Mar 28, 2024	19.69	19.99	19.69	19.75	194,055	-0.03(-0.15%)
Mar 27, 2024	19.31	19.81	19.31	19.78	211,978	+0.58(+3.02%)
Mar 26, 2024	19.31	19.32	19.18	19.20	165,346	+0.04(+0.21%)
Mar 25, 2024	19.10	19.30	19.09	19.16	93,588	+0.12(+0.63%)
Mar 22, 2024	19.48	19.48	18.98	19.04	90,915	-0.37(-1.91%)
Mar 21, 2024	19.16	19.45	18.98	19.41	179,000	+0.40(+2.10%)
Mar 20, 2024	18.35	19.21	18.35	19.01	166,321	+0.58(+3.15%)
Mar 19, 2024	18.53	18.82	18.43	18.43	184,135	-0.09(-0.49%)
Mar 18, 2024	18.66	18.73	18.37	18.52	266,470	-0.16(-0.86%)
Mar 15, 2024	18.39	18.86	18.39	18.68	593,292	+0.23(+1.25%)
Mar 14, 2024	18.89	18.89	18.39	18.45	161,744	-0.49(-2.59%)
Mar 13, 2024	19.01	19.30	18.91	18.94	220,641	-0.12(-0.63%)
Mar 12, 2024	19.45	19.45	19.05	19.06	167,156	-0.49(-2.51%)
Mar 11, 2024	19.31	19.63	19.20	19.55	172,170	+0.17(+0.88%)
Mar 08, 2024	19.50	19.65	19.29	19.38	168,327	+0.07(+0.36%)
Mar 07, 2024	19.49	19.62	19.30	19.31	123,575	+0.09(+0.47%)
Mar 06, 2024	19.40	19.60	18.82	19.22	160,176	-0.13(-0.67%)
Mar 05, 2024	18.74	19.46	18.74	19.35	322,792	+0.59(+3.14%)
Mar 04, 2024	18.82	19.19	18.73	18.76	185,308	+0.11(+0.59%)
Mar 01, 2024	18.53	18.76	18.31	18.65	129,952	-0.01(-0.05%)
Feb 29, 2024	18.70	19.07	18.55	18.66	133,609	+0.33(+1.80%)
Feb 28, 2024	18.30	18.66	18.19	18.33	129,619	-0.08(-0.43%)
Feb 27, 2024	18.60	18.82	18.33	18.41	142,777	-0.08(-0.43%)
Feb 26, 2024	18.56	18.77	18.24	18.49	227,025	-0.25(-1.32%)
Feb 23, 2024	18.60	18.91	18.33	18.74	161,826	+0.13(+0.69%)
Feb 22, 2024	18.67	18.80	18.47	18.61	125,105	-0.14(-0.74%)
Feb 21, 2024	18.80	18.96	18.68	18.75	374,340	-0.05(-0.26%)
Feb 20, 2024	18.60	19.14	18.60	18.79	164,276	+0.01(+0.05%)
Feb 16, 2024	18.90	19.04	18.73	18.78	126,278	-0.32(-1.65%)
Feb 15, 2024	18.65	19.33	18.64	19.10	183,461	+0.57(+3.09%)
Feb 14, 2024	18.40	18.65	18.07	18.53	217,407	+0.41(+2.29%)
Feb 13, 2024	18.53	18.59	17.74	18.11	286,715	-1.05(-5.46%)
Feb 12, 2024	19.06	19.49	19.06	19.16	195,365	+0.08(+0.41%)
Feb 09, 2024	18.80	19.13	18.56	19.08	96,645	+0.30(+1.57%)
Feb 08, 2024	18.50	18.85	18.50	18.78	101,262	+0.23(+1.22%)
Feb 07, 2024	18.61	18.66	18.05	18.56	159,503	-0.08(-0.42%)
Feb 06, 2024	18.68	18.94	18.47	18.64	116,586	-0.05(-0.26%)
Feb 05, 2024	18.84	19.16	18.63	18.69	134,178	-0.40(-2.12%)
Feb 02, 2024	19.01	19.36	18.94	19.09	275,398	-0.34(-1.73%)
Feb 01, 2024	19.48	19.72	18.56	19.43	274,366	+0.42(+2.23%)
Jan 31, 2024	19.90	21.69	18.99	19.00	286,109	-0.54(-2.78%)
Jan 30, 2024	19.53	19.60	19.36	19.54	244,036	+0.00(+0.00%)
Jan 29, 2024	19.39	19.67	19.29	19.54	108,400	+0.21(+1.07%)
Jan 26, 2024	19.46	19.55	19.32	19.34	70,953	+0.03(+0.15%)
Jan 25, 2024	19.51	19.63	19.06	19.31	141,691	+0.02(+0.10%)
Jan 24, 2024	19.40	19.48	19.17	19.29	105,685	+0.04(+0.20%)
Jan 23, 2024	19.74	19.79	19.22	19.25	141,226	-0.25(-1.26%)
Jan 22, 2024	18.98	19.52	18.91	19.49	133,986	+0.75(+4.00%)
Jan 19, 2024	18.80	18.80	18.41	18.75	112,956	+0.09(+0.48%)
Jan 18, 2024	18.77	18.79	18.57	18.66	143,904	+0.01(+0.05%)
Jan 17, 2024	18.27	18.69	18.27	18.65	132,888	+0.10(+0.53%)
Jan 16, 2024	18.53	18.81	18.48	18.55	172,914	-0.29(-1.52%)
Jan 12, 2024	19.03	19.18	18.61	18.83	107,859	-0.02(-0.10%)
Jan 11, 2024	18.67	18.98	18.45	18.85	219,051	+0.01(+0.05%)
Jan 10, 2024	18.60	18.85	18.51	18.84	101,485	+0.12(+0.63%)
Jan 09, 2024	18.72	18.83	18.51	18.73	91,221	-0.22(-1.15%)
Jan 08, 2024	18.92	19.08	18.79	18.94	83,147	+0.02(+0.10%)
Jan 05, 2024	18.85	19.10	18.78	18.92	187,146	-0.03(-0.16%)
Jan 04, 2024	18.92	19.08	18.87	18.95	115,848	+0.03(+0.16%)
Jan 03, 2024	19.40	19.46	18.88	18.92	147,309	-0.55(-2.84%)

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.