Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	16.11	16.14	16.14	16.14	283,906	-0.02(-0.14%)
Dec 30, 2015	16.35	16.35	16.15	16.16	175,809	-0.24(-1.47%)
Dec 29, 2015	16.26	16.43	16.18	16.40	241,751	+0.21(+1.27%)
Dec 28, 2015	16.14	16.29	16.07	16.20	231,055	+0.02(+0.14%)
Dec 24, 2015	16.09	16.18	16.18	16.18	85,540	+0.08(+0.50%)
Dec 23, 2015	16.15	16.19	16.04	16.10	177,248	+0.02(+0.14%)
Dec 22, 2015	16.18	16.24	15.86	16.07	315,609	-0.12(-0.72%)
Dec 21, 2015	15.25	16.20	15.17	16.19	674,653	+0.97(+6.36%)
Dec 18, 2015	15.22	15.27	14.82	15.22	4,384,604	-0.13(-0.86%)
Dec 17, 2015	15.56	15.69	15.28	15.36	537,347	-0.18(-1.13%)
Dec 16, 2015	15.84	15.90	15.29	15.53	448,593	-0.23(-1.49%)
Dec 15, 2015	15.17	15.79	15.12	15.77	798,462	+0.70(+4.62%)
Dec 14, 2015	14.75	15.19	14.67	15.07	602,108	+0.32(+2.19%)
Dec 11, 2015	15.13	15.25	14.54	14.75	437,842	-0.64(-4.19%)
Dec 10, 2015	15.30	15.52	15.12	15.39	509,861	+0.04(+0.29%)
Dec 09, 2015	15.69	15.92	15.22	15.35	303,058	-0.41(-2.60%)
Dec 08, 2015	16.10	16.19	15.72	15.76	307,989	-0.51(-3.11%)
Dec 07, 2015	16.67	16.69	16.10	16.27	426,756	-0.45(-2.72%)
Dec 04, 2015	16.21	16.76	16.21	16.72	506,916	+0.54(+3.35%)
Dec 03, 2015	16.25	16.50	16.02	16.18	529,922	+0.00(+0.00%)
Dec 02, 2015	16.88	16.90	16.13	16.18	658,336	-0.68(-4.04%)
Dec 01, 2015	17.04	17.15	16.79	16.86	422,899	-0.18(-1.03%)
Nov 30, 2015	17.11	17.20	16.95	17.03	243,158	-0.06(-0.34%)
Nov 27, 2015	17.09	17.12	16.92	17.09	64,664	+0.00(+0.00%)
Nov 25, 2015	16.97	17.09	17.09	17.09	129,743	+0.19(+1.13%)
Nov 24, 2015	17.05	17.07	16.69	16.90	245,184	-0.24(-1.42%)
Nov 23, 2015	16.87	17.17	16.70	17.15	270,002	+0.40(+2.36%)
Nov 20, 2015	16.77	16.82	16.61	16.75	127,867	+0.08(+0.47%)
Nov 19, 2015	16.71	16.87	16.51	16.67	134,533	-0.06(-0.39%)
Nov 18, 2015	16.76	16.82	16.52	16.74	211,084	+0.09(+0.52%)
Nov 17, 2015	16.63	16.86	16.49	16.65	204,655	+0.09(+0.56%)
Nov 16, 2015	16.41	16.59	16.21	16.56	121,766	+0.14(+0.88%)
Nov 13, 2015	16.51	16.67	16.30	16.41	145,667	-0.20(-1.21%)
Nov 12, 2015	16.89	16.97	16.54	16.62	151,254	-0.39(-2.28%)
Nov 11, 2015	17.25	17.37	16.92	17.00	141,881	-0.17(-0.96%)
Nov 10, 2015	16.96	17.25	16.83	17.17	217,095	+0.17(+1.01%)
Nov 09, 2015	17.66	17.74	16.85	17.00	442,761	-0.09(-0.50%)
Nov 06, 2015	16.82	17.27	16.52	17.08	387,180	+0.40(+2.37%)
Nov 05, 2015	16.38	16.82	16.32	16.69	274,994	+0.31(+1.89%)
Nov 04, 2015	16.32	16.44	16.11	16.38	307,059	+0.11(+0.71%)
Nov 03, 2015	16.23	16.38	16.08	16.26	312,115	-0.06(-0.35%)
Nov 02, 2015	16.09	16.36	16.03	16.32	247,844	+0.25(+1.57%)
Oct 30, 2015	16.74	16.87	15.87	16.07	479,943	-0.70(-4.16%)
Oct 29, 2015	16.16	17.17	15.99	16.77	326,379	+0.70(+4.38%)
Oct 28, 2015	15.87	16.15	15.81	16.06	610,334	+0.22(+1.36%)
Oct 27, 2015	15.88	16.03	15.70	15.85	421,713	-0.11(-0.68%)
Oct 26, 2015	16.04	16.10	15.84	15.95	262,488	-0.12(-0.76%)
Oct 23, 2015	15.72	16.09	15.63	16.08	238,044	+0.39(+2.47%)
Oct 22, 2015	15.45	15.80	15.45	15.69	166,175	+0.35(+2.30%)
Oct 21, 2015	15.74	15.76	15.34	15.34	149,594	-0.32(-2.02%)
Oct 20, 2015	15.44	15.66	15.42	15.65	117,226	+0.20(+1.30%)
Oct 19, 2015	15.16	15.45	15.16	15.45	251,814	+0.21(+1.37%)
Oct 16, 2015	15.36	15.40	15.06	15.24	215,886	-0.05(-0.33%)
Oct 15, 2015	15.00	15.29	14.90	15.29	210,778	+0.39(+2.60%)
Oct 14, 2015	15.29	15.29	14.74	14.90	267,828	-0.43(-2.81%)
Oct 13, 2015	15.26	15.44	15.26	15.34	199,277	+0.05(+0.33%)
Oct 12, 2015	15.15	15.36	15.08	15.29	118,346	+0.13(+0.85%)
Oct 09, 2015	15.29	15.47	15.13	15.16	186,528	-0.15(-0.99%)
Oct 08, 2015	15.11	15.35	15.04	15.31	185,878	+0.14(+0.90%)
Oct 07, 2015	15.01	15.22	14.96	15.17	238,819	+0.24(+1.64%)
Oct 06, 2015	15.03	15.09	14.82	14.93	174,496	-0.09(-0.57%)
Oct 05, 2015	14.78	15.08	14.76	15.01	153,743	+0.34(+2.35%)
Oct 02, 2015	14.88	14.88	14.31	14.67	295,414	-0.48(-3.18%)

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.