Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	15.37	15.20	15.20	15.20	5,637,680	-0.08(-0.51%)
Dec 30, 2014	15.12	15.37	15.10	15.28	311,230	+0.10(+0.65%)
Dec 29, 2014	14.96	15.27	14.93	15.18	431,117	+0.26(+1.75%)
Dec 26, 2014	14.95	15.10	14.83	14.92	523,254	+0.07(+0.48%)
Dec 24, 2014	14.75	14.85	14.85	14.85	693,024	+0.67(+4.74%)
Dec 23, 2014	14.03	14.29	13.96	14.18	124,270	+0.16(+1.16%)
Dec 22, 2014	13.87	14.05	13.84	14.01	103,953	+0.12(+0.87%)
Dec 19, 2014	13.92	14.06	13.74	13.89	508,113	-0.01(-0.10%)
Dec 18, 2014	13.60	13.92	13.55	13.91	142,502	+0.47(+3.53%)
Dec 17, 2014	12.99	13.46	12.92	13.43	191,918	+0.48(+3.71%)
Dec 16, 2014	12.94	13.39	12.81	12.95	223,364	-0.03(-0.22%)
Dec 15, 2014	13.33	13.35	12.95	12.98	179,421	-0.23(-1.77%)
Dec 12, 2014	13.22	13.40	13.10	13.21	145,574	-0.16(-1.22%)
Dec 11, 2014	13.33	13.59	13.29	13.38	139,997	+0.03(+0.21%)
Dec 10, 2014	14.14	14.18	13.19	13.35	242,258	-0.81(-5.74%)
Dec 09, 2014	13.89	14.29	13.82	14.16	169,410	+0.11(+0.75%)
Dec 08, 2014	13.92	14.29	13.87	14.06	224,891	+0.05(+0.35%)
Dec 05, 2014	13.72	14.11	13.72	14.01	147,848	+0.27(+1.96%)
Dec 04, 2014	13.74	13.81	13.65	13.74	120,697	-0.06(-0.41%)
Dec 03, 2014	13.46	13.84	13.46	13.79	121,218	+0.32(+2.36%)
Dec 02, 2014	13.04	13.51	13.04	13.48	103,536	+0.44(+3.36%)
Dec 01, 2014	13.48	13.52	13.03	13.04	158,783	-0.49(-3.66%)
Nov 28, 2014	13.77	13.82	13.53	13.53	77,320	-0.18(-1.29%)
Nov 26, 2014	13.55	13.71	13.71	13.71	72,413	+0.11(+0.78%)
Nov 25, 2014	13.60	13.70	13.56	13.60	76,224	+0.03(+0.21%)
Nov 24, 2014	13.51	13.67	13.48	13.58	125,305	+0.10(+0.73%)
Nov 21, 2014	13.73	13.86	13.42	13.48	116,494	-0.16(-1.19%)
Nov 20, 2014	13.34	13.66	13.34	13.64	80,468	+0.22(+1.63%)
Nov 19, 2014	13.48	13.52	13.24	13.42	104,580	-0.13(-0.94%)
Nov 18, 2014	13.55	13.60	13.46	13.55	80,000	-0.01(-0.10%)
Nov 17, 2014	13.69	13.84	13.52	13.56	78,617	-0.19(-1.38%)
Nov 14, 2014	13.84	13.98	13.73	13.75	113,564	-0.13(-0.91%)
Nov 13, 2014	14.05	14.06	13.79	13.88	116,886	-0.14(-1.00%)
Nov 12, 2014	13.73	14.03	13.65	14.02	115,368	+0.27(+2.00%)
Nov 11, 2014	13.65	13.79	13.60	13.74	119,047	+0.07(+0.51%)
Nov 10, 2014	13.53	13.68	13.46	13.67	113,628	+0.19(+1.41%)
Nov 07, 2014	13.46	13.57	13.39	13.48	133,790	-0.02(-0.16%)
Nov 06, 2014	13.39	13.55	13.39	13.50	114,057	+0.06(+0.47%)
Nov 05, 2014	13.39	13.53	13.31	13.44	265,895	+0.09(+0.68%)
Nov 04, 2014	13.44	13.44	13.25	13.35	133,102	-0.08(-0.58%)
Nov 03, 2014	13.33	13.50	13.29	13.43	212,254	+0.13(+1.01%)
Oct 31, 2014	12.91	13.33	12.78	13.29	179,558	+0.59(+4.65%)
Oct 30, 2014	13.04	13.04	12.63	12.70	170,924	-0.54(-4.09%)
Oct 29, 2014	13.22	13.34	12.89	13.24	114,761	+0.17(+1.29%)
Oct 28, 2014	12.77	13.13	12.74	13.08	139,704	+0.31(+2.42%)
Oct 27, 2014	12.68	12.77	12.73	12.77	130,645	+0.04(+0.28%)
Oct 24, 2014	12.72	12.75	12.66	12.73	93,003	+0.06(+0.44%)
Oct 23, 2014	12.70	12.79	12.42	12.68	253,824	+0.01(+0.11%)
Oct 22, 2014	12.69	12.83	12.63	12.66	89,403	-0.06(-0.44%)
Oct 21, 2014	12.67	12.84	12.56	12.72	142,052	+0.09(+0.72%)
Oct 20, 2014	12.63	12.78	12.58	12.63	117,264	-0.05(-0.39%)
Oct 17, 2014	12.96	12.96	12.66	12.68	119,826	-0.13(-1.04%)
Oct 16, 2014	12.43	12.83	12.38	12.81	156,762	+0.22(+1.73%)
Oct 15, 2014	12.58	12.70	12.22	12.59	307,644	-0.06(-0.50%)
Oct 14, 2014	12.72	12.88	12.61	12.65	159,782	-0.01(-0.06%)
Oct 13, 2014	12.56	12.86	12.56	12.66	151,314	+0.10(+0.78%)
Oct 10, 2014	12.31	12.64	12.31	12.56	197,981	+0.25(+2.00%)
Oct 09, 2014	12.74	12.74	12.21	12.32	235,772	-0.40(-3.15%)
Oct 08, 2014	12.47	12.73	12.45	12.72	381,075	+0.18(+1.46%)
Oct 07, 2014	12.52	12.61	12.46	12.53	157,656	-0.09(-0.72%)
Oct 06, 2014	12.68	12.71	12.53	12.63	110,710	-0.06(-0.44%)
Oct 03, 2014	12.75	12.91	12.68	12.68	85,363	+0.00(+0.00%)
Oct 02, 2014	12.53	12.75	12.48	12.68	94,409	+0.18(+1.41%)

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.