Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	24.80	25.14	24.77	25.02	60,058	+0.05(+0.21%)
Dec 30, 2021	25.21	25.34	24.88	24.96	73,939	-0.12(-0.46%)
Dec 29, 2021	25.10	25.24	24.90	25.08	45,930	+0.07(+0.28%)
Dec 28, 2021	24.71	25.19	24.71	25.01	67,950	+0.11(+0.43%)
Dec 27, 2021	24.86	24.96	24.55	24.90	131,140	+0.28(+1.15%)
Dec 23, 2021	24.77	25.05	24.60	24.62	112,498	+0.07(+0.29%)
Dec 22, 2021	24.41	24.56	24.12	24.55	98,381	+0.23(+0.95%)
Dec 21, 2021	24.14	24.64	23.99	24.31	132,878	+0.47(+1.97%)
Dec 20, 2021	23.91	23.96	23.42	23.84	184,609	-0.36(-1.50%)
Dec 17, 2021	24.42	24.49	23.61	24.21	1,298,033	-0.21(-0.87%)
Dec 16, 2021	24.41	25.12	24.23	24.42	311,547	+0.38(+1.59%)
Dec 15, 2021	24.00	24.52	23.82	24.04	397,407	+0.09(+0.37%)
Dec 14, 2021	23.83	24.45	23.82	23.95	245,989	+0.10(+0.41%)
Dec 13, 2021	24.27	24.27	23.77	23.85	148,080	-0.52(-2.15%)
Dec 10, 2021	24.53	24.53	24.00	24.38	192,138	+0.12(+0.51%)
Dec 09, 2021	24.42	24.55	24.14	24.25	127,420	-0.40(-1.62%)
Dec 08, 2021	24.78	24.82	24.38	24.65	82,164	-0.02(-0.07%)
Dec 07, 2021	24.83	24.95	24.55	24.67	165,636	+0.14(+0.58%)
Dec 06, 2021	25.19	25.31	24.49	24.53	286,432	-0.23(-0.93%)
Dec 03, 2021	24.76	25.02	24.55	24.76	400,747	+0.06(+0.25%)
Dec 02, 2021	23.95	24.83	23.85	24.70	184,390	+0.85(+3.58%)
Dec 01, 2021	24.36	24.89	23.80	23.84	169,110	+0.07(+0.30%)
Nov 30, 2021	23.65	24.02	23.65	23.77	189,535	-0.24(-1.00%)
Nov 29, 2021	24.10	24.40	23.88	24.01	197,548	+0.06(+0.26%)
Nov 26, 2021	24.25	24.45	23.14	23.95	161,085	-1.15(-4.59%)
Nov 24, 2021	25.24	25.46	25.01	25.10	66,348	-0.27(-1.08%)
Nov 23, 2021	25.02	25.58	25.02	25.38	109,855	+0.30(+1.19%)
Nov 22, 2021	24.59	25.31	24.59	25.08	133,773	+0.66(+2.70%)
Nov 19, 2021	24.12	24.45	23.95	24.42	126,708	-0.03(-0.11%)
Nov 18, 2021	24.50	24.60	24.44	24.44	187,791	+0.11(+0.47%)
Nov 17, 2021	24.46	24.47	24.10	24.33	264,319	-0.26(-1.07%)
Nov 16, 2021	24.97	24.97	24.39	24.59	223,215	-0.38(-1.51%)
Nov 15, 2021	25.28	25.34	24.84	24.97	280,692	-0.14(-0.56%)
Nov 12, 2021	25.45	25.45	24.91	25.11	84,331	-0.36(-1.42%)
Nov 11, 2021	25.41	25.65	25.17	25.47	88,800	+0.12(+0.49%)
Nov 10, 2021	25.05			25.35	102,360	+0.26(+1.05%)
Nov 09, 2021	24.85	25.27	24.65	25.09	136,617	+0.01(+0.04%)
Nov 08, 2021	25.43	25.51	24.93	25.08	96,593	-0.19(-0.77%)
Nov 05, 2021	24.89	25.44	24.59	25.27	227,387	+0.65(+2.64%)
Nov 04, 2021	25.04	25.04	24.30	24.62	110,514	-0.41(-1.65%)
Nov 03, 2021	24.33	25.06	24.33	25.03	208,449	+0.65(+2.67%)
Nov 02, 2021	24.91	24.98	24.29	24.38	115,265	-0.41(-1.67%)
Nov 01, 2021	24.47	24.99	24.39	24.80	157,107	+0.61(+2.51%)
Oct 29, 2021	24.38	24.59	24.01	24.19	103,212	-0.09(-0.36%)
Oct 28, 2021	23.66	24.32	23.49	24.28	123,517	+0.92(+3.96%)
Oct 27, 2021	24.15	24.06	23.33	23.35	107,640	-0.48(-1.99%)
Oct 26, 2021	24.14		23.79	23.83	134,973	-0.19(-0.81%)
Oct 25, 2021	23.70	24.09	23.47	24.02	136,337	+0.40(+1.68%)
Oct 22, 2021	23.20	23.65	23.20	23.62	138,234	+0.45(+1.94%)
Oct 21, 2021	23.35	23.59	23.05	23.18	210,036	-0.25(-1.05%)
Oct 20, 2021	22.76	23.44	22.67	23.42	113,297	+0.70(+3.10%)
Oct 19, 2021	22.64	22.75	22.44	22.72	84,631	+0.09(+0.39%)
Oct 18, 2021	22.63	22.84	22.56	22.63	68,113	-0.04(-0.19%)
Oct 15, 2021	23.26	23.32	22.67	22.67	142,198	-0.13(-0.58%)
Oct 14, 2021	22.94	22.96	22.61	22.81	84,958	+0.16(+0.70%)
Oct 13, 2021	22.74	22.78	22.49	22.65	78,809	-0.19(-0.85%)
Oct 12, 2021	22.92	23.13	22.74	22.84	59,598	-0.15(-0.65%)
Oct 11, 2021	23.26	23.38	22.97	22.99	64,472	-0.18(-0.80%)
Oct 08, 2021	23.10	23.37	23.10	23.18	38,205	-0.05(-0.23%)
Oct 07, 2021	23.01	23.25	22.98	23.23	150,168	+0.39(+1.70%)
Oct 06, 2021	22.76	22.99	22.57	22.84	129,658	-0.16(-0.69%)
Oct 05, 2021	23.18	23.26	22.82	23.00	120,019	+0.00(+0.00%)
Oct 04, 2021	23.03	23.30	22.77	23.00	84,908	-0.11(-0.49%)

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.