Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	10.47	10.71	10.44	10.70	57,329	+0.27(+2.56%)
Dec 28, 2012	10.58	10.70	10.37	10.43	79,754	-0.20(-1.87%)
Dec 27, 2012	10.48	10.68	10.42	10.63	78,897	+0.13(+1.24%)
Dec 26, 2012	10.48	10.52	10.32	10.50	29,549	-0.01(-0.13%)
Dec 24, 2012	10.56	10.56	10.44	10.51	18,664	-0.09(-0.84%)
Dec 21, 2012	10.46	10.63	10.42	10.60	218,885	+0.14(+1.31%)
Dec 20, 2012	10.31	10.46	10.24	10.46	163,186	+0.13(+1.26%)
Dec 19, 2012	10.28	10.52	10.21	10.33	75,326	+0.05(+0.53%)
Dec 18, 2012	10.26	10.31	10.20	10.28	149,283	+0.03(+0.27%)
Dec 17, 2012	10.06	10.26	9.990	10.25	97,653	+0.23(+2.26%)
Dec 14, 2012	10.11	10.22	9.997	10.02	50,092	-0.13(-1.28%)
Dec 13, 2012	10.20	10.23	10.14	10.15	18,731	-0.06(-0.60%)
Dec 12, 2012	10.25	10.29	10.15	10.22	152,191	-0.01(-0.07%)
Dec 11, 2012	10.18	10.29	10.10	10.22	74,511	+0.13(+1.29%)
Dec 10, 2012	10.11	10.14	9.914	10.09	33,504	+0.01(+0.07%)
Dec 07, 2012	10.19	10.19	10.00	10.09	50,486	-0.04(-0.41%)
Dec 06, 2012	9.942	10.13	9.942	10.13	59,704	+0.17(+1.72%)
Dec 05, 2012	10.07	10.11	9.949	9.955	60,101	-0.05(-0.55%)
Dec 04, 2012	9.983	10.12	9.921	10.01	54,927	-0.12(-1.22%)
Nov 30, 2012	10.33	10.34	10.04	10.13	146,578	-0.17(-1.67%)
Nov 29, 2012	10.29	10.31	10.17	10.31	132,881	+0.09(+0.87%)
Nov 28, 2012	10.07	10.22	9.873	10.22	30,184	+0.13(+1.29%)
Nov 27, 2012	10.09	10.18	10.05	10.09	52,036	-0.01(-0.07%)
Nov 26, 2012	9.928	10.10	9.846	10.09	34,324	+0.17(+1.73%)
Nov 23, 2012	9.935	9.955	9.853	9.921	33,735	+0.03(+0.28%)
Nov 21, 2012	9.928	9.928	9.811	9.894	16,049	-0.01(-0.14%)
Nov 20, 2012	9.791	9.921	9.784	9.907	25,522	+0.07(+0.70%)
Nov 19, 2012	9.736	9.839	9.660	9.839	44,915	+0.21(+2.21%)
Nov 16, 2012	9.592	9.688	9.441	9.626	126,213	+0.00(+0.00%)
Nov 15, 2012	9.516	9.633	9.448	9.626	99,264	+0.10(+1.08%)
Nov 14, 2012	9.770	9.770	9.400	9.523	151,181	-0.21(-2.12%)
Nov 13, 2012	9.619	9.825	9.619	9.729	81,039	+0.08(+0.85%)
Nov 12, 2012	9.606	9.777	9.592	9.647	34,372	+0.10(+1.01%)
Nov 09, 2012	9.708	9.825	9.530	9.551	75,598	-0.22(-2.25%)
Nov 08, 2012	9.894	9.949	9.756	9.770	89,487	-0.11(-1.11%)
Nov 07, 2012	9.907	10.04	9.853	9.880	137,278	-0.16(-1.57%)
Nov 06, 2012	9.928	10.11	9.914	10.04	92,355	+0.06(+0.62%)
Nov 05, 2012	9.791	10.06	9.695	9.976	138,638	+0.18(+1.82%)
Nov 02, 2012	9.935	9.935	9.743	9.798	80,653	-0.10(-1.04%)
Nov 01, 2012	9.839	9.942	9.606	9.901	121,007	+0.04(+0.42%)
Oct 31, 2012	9.647	9.873	9.475	9.859	103,107	+0.21(+2.13%)
Oct 26, 2012	9.880	9.654	9.654	9.654	165,134	-0.23(-2.36%)
Oct 25, 2012	9.997	9.997	9.667	9.887	59,037	-0.04(-0.41%)
Oct 24, 2012	9.928	9.949	9.818	9.928	52,500	+0.04(+0.42%)
Oct 23, 2012	9.818	9.928	9.763	9.887	28,788	+0.05(+0.49%)
Oct 19, 2012	9.907	9.921	9.832	9.839	67,423	-0.10(-1.04%)
Oct 18, 2012	10.14	10.21	9.914	9.942	83,032	-0.17(-1.70%)
Oct 17, 2012	10.06	10.13	9.949	10.11	36,553	+0.08(+0.75%)
Oct 16, 2012	10.06	10.12	9.983	10.04	63,070	+0.01(+0.14%)
Oct 15, 2012	10.01	10.13	9.955	10.02	45,685	+0.03(+0.27%)
Oct 12, 2012	10.12	10.12	9.949	9.997	59,993	-0.15(-1.49%)
Oct 11, 2012	10.18	10.24	10.11	10.15	56,136	+0.04(+0.41%)
Oct 10, 2012	9.949	10.13	9.949	10.11	47,012	+0.14(+1.45%)
Oct 09, 2012	10.15	10.15	9.955	9.962	38,139	-0.21(-2.02%)
Oct 08, 2012	10.26	10.26	10.17	10.17	24,636	-0.12(-1.20%)
Oct 05, 2012	10.17	10.29	10.06	10.29	1,415,240	+0.13(+1.28%)
Oct 04, 2012	10.13	10.19	9.987	10.16	42,018	+0.06(+0.61%)
Oct 03, 2012	10.26	10.34	10.03	10.10	108,976	-0.17(-1.67%)
Oct 02, 2012	9.853	10.29	9.846	10.27	205,608	+0.49(+5.05%)

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.