Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		16.27	16.27	16.27	113,540	+0.09(+0.58%)
Dec 30, 2020	16.09	16.27	15.89	16.17	113,540	+0.09(+0.53%)
Dec 29, 2020	16.41	16.41	15.86	16.09	175,871	-0.26(-1.57%)
Dec 28, 2020	16.44	16.69	16.27	16.34	192,051	+0.08(+0.47%)
Dec 24, 2020	16.40	16.40	15.98	16.27	95,708	-0.14(-0.83%)
Dec 23, 2020	16.07	16.40	15.96	16.40	119,738	+0.49(+3.06%)
Dec 22, 2020	16.30	16.30	15.76	15.92	168,793	-0.27(-1.64%)
Dec 21, 2020	16.20	16.31	15.76	16.18	624,904	-0.08(-0.47%)
Dec 18, 2020	16.04	16.34	15.83	16.26	1,188,236	+0.41(+2.59%)
Dec 17, 2020	15.91	16.03	15.67	15.85	210,229	+0.01(+0.05%)
Dec 16, 2020	15.98	16.22	15.73	15.84	201,841	-0.15(-0.96%)
Dec 15, 2020	15.75	16.20	15.58	15.99	221,330	+0.42(+2.69%)
Dec 14, 2020	15.40	15.83	15.27	15.57	375,058	+0.42(+2.77%)
Dec 11, 2020	15.07	15.27	14.99	15.15	126,559	-0.15(-0.95%)
Dec 10, 2020	14.96	15.32	14.90	15.30	123,159	+0.12(+0.79%)
Dec 09, 2020	15.21	15.52	15.06	15.18	134,292	+0.20(+1.31%)
Dec 08, 2020	14.74	15.09	14.74	14.98	140,524	+0.01(+0.06%)
Dec 07, 2020	15.04	15.28	14.80	14.98	77,311	-0.20(-1.30%)
Dec 04, 2020	14.89	15.21	14.67	15.17	145,491	+0.48(+3.26%)
Dec 03, 2020	14.83	14.92	14.50	14.69	158,109	-0.01(-0.06%)
Dec 02, 2020	14.25	14.86	14.25	14.70	161,054	+0.46(+3.25%)
Dec 01, 2020	14.39	14.62	14.03	14.24	372,111	+0.21(+1.53%)
Nov 30, 2020	14.85	14.95	13.99	14.03	235,452	-0.97(-6.45%)
Nov 27, 2020	15.43	15.63	14.82	14.99	127,845	-0.54(-3.47%)
Nov 25, 2020	15.46	15.73	15.15	15.53	223,783	-0.05(-0.33%)
Nov 24, 2020	14.68	15.64	14.64	15.58	382,593	+1.28(+8.92%)
Nov 23, 2020	14.51	14.55	14.19	14.31	258,130	+0.08(+0.53%)
Nov 20, 2020	14.10	14.34	14.10	14.23	132,423	-0.09(-0.65%)
Nov 19, 2020	14.23	14.45	13.89	14.32	140,254	+0.02(+0.12%)
Nov 18, 2020	14.80	14.91	14.29	14.31	164,813	-0.39(-2.65%)
Nov 17, 2020	14.64	14.72	14.17	14.69	208,471	-0.06(-0.40%)
Nov 16, 2020	14.58	14.95	14.38	14.75	455,095	+0.70(+4.99%)
Nov 13, 2020	14.17	14.35	13.88	14.05	249,463	+0.06(+0.42%)
Nov 12, 2020	13.95	14.07	13.65	13.99	342,336	-0.28(-1.95%)
Nov 11, 2020	14.55	14.76	13.97	14.27	310,269	-0.23(-1.57%)
Nov 10, 2020	13.46	14.80	13.43	14.50	435,946	+1.23(+9.23%)
Nov 09, 2020	12.94	13.71	12.41	13.28	362,156	+1.93(+16.98%)
Nov 06, 2020	11.75	11.78	11.29	11.35	157,630	-0.28(-2.40%)
Nov 05, 2020	11.26	11.68	11.26	11.63	117,013	+0.41(+3.69%)
Nov 04, 2020	11.79	11.79	11.16	11.21	227,080	-0.92(-7.59%)
Nov 03, 2020	12.11	12.22	11.95	12.13	171,243	+0.35(+3.01%)
Nov 02, 2020	11.79	11.82	11.59	11.78	229,141	+0.14(+1.23%)
Oct 30, 2020	11.55	11.80	11.53	11.64	130,412	+0.01(+0.07%)
Oct 29, 2020	11.46	11.66	11.11	11.63	194,291	+0.20(+1.78%)
Oct 28, 2020	11.83	12.19	11.37	11.42	195,907	-0.66(-5.45%)
Oct 27, 2020	12.46	12.61	12.08	12.08	157,528	-0.47(-3.77%)
Oct 26, 2020	12.54	12.69	12.40	12.56	166,820	-0.22(-1.72%)
Oct 23, 2020	12.80	13.01	12.62	12.78	111,950	+0.08(+0.60%)
Oct 22, 2020	12.24	12.71	12.24	12.70	136,646	+0.46(+3.73%)
Oct 21, 2020	12.13	12.33	12.02	12.24	116,432	+0.05(+0.42%)
Oct 20, 2020	12.16	12.37	12.12	12.19	125,145	+0.14(+1.19%)
Oct 19, 2020	12.20	12.27	11.96	12.05	85,268	-0.19(-1.52%)
Oct 16, 2020	12.26	12.33	11.95	12.24	98,341	-0.03(-0.28%)
Oct 15, 2020	11.91	12.34	11.91	12.27	115,263	+0.14(+1.11%)
Oct 14, 2020	12.06	12.26	11.93	12.13	122,593	+0.06(+0.49%)
Oct 13, 2020	12.26	12.31	12.00	12.08	157,299	-0.36(-2.92%)
Oct 12, 2020	12.13	12.45	12.09	12.44	142,849	+0.25(+2.08%)
Oct 09, 2020	12.37	12.51	12.17	12.19	119,406	-0.17(-1.37%)
Oct 08, 2020	12.42	12.49	12.14	12.35	129,964	+0.09(+0.76%)
Oct 07, 2020	12.25	12.46	12.10	12.26	191,478	+0.20(+1.68%)
Oct 06, 2020	12.40	12.56	12.04	12.06	186,018	-0.08(-0.63%)
Oct 05, 2020	11.93	12.17	11.36	12.13	137,561	+0.37(+3.16%)
Oct 02, 2020	11.18	11.82	11.18	11.76	151,831	+0.41(+3.57%)

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.