Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	18.87	19.00	18.75	18.86	75,509	-0.05(-0.25%)
Dec 29, 2022	18.44	18.96	18.33	18.91	85,915	+0.53(+2.88%)
Dec 28, 2022	18.74	18.79	18.34	18.38	113,631	-0.34(-1.84%)
Dec 27, 2022	18.37	18.79	18.25	18.72	88,831	+0.35(+1.92%)
Dec 23, 2022	18.20	18.53	18.06	18.37	79,821	+0.12(+0.66%)
Dec 22, 2022	18.15	18.27	17.91	18.25	102,032	+0.00(+0.00%)
Dec 21, 2022	17.87	18.27	17.77	18.25	327,314	+0.63(+3.59%)
Dec 20, 2022	17.76	17.88	17.59	17.62	273,253	-0.09(-0.53%)
Dec 19, 2022	17.86	18.10	17.63	17.71	299,050	+0.13(+0.74%)
Dec 16, 2022	17.55	17.76	17.29	17.58	1,493,755	-0.13(-0.74%)
Dec 15, 2022	18.12	18.21	17.61	17.71	217,797	-0.41(-2.26%)
Dec 14, 2022	18.59	18.66	18.09	18.12	196,286	-0.47(-2.55%)
Dec 13, 2022	19.23	19.48	18.46	18.59	332,822	-0.29(-1.53%)
Dec 12, 2022	19.17	19.17	18.85	18.88	169,406	-0.20(-1.07%)
Dec 09, 2022	18.99	19.54	18.87	19.09	103,411	+0.02(+0.10%)
Dec 08, 2022	18.96	19.18	18.68	19.07	87,461	+0.20(+1.08%)
Dec 07, 2022	18.97	19.20	18.73	18.86	189,383	-0.19(-0.98%)
Dec 06, 2022	18.76	19.13	18.70	19.05	150,996	+0.22(+1.19%)
Dec 05, 2022	19.52	19.59	18.57	18.83	172,001	-0.79(-4.03%)
Dec 02, 2022	19.21	19.64	19.08	19.62	63,685	+0.16(+0.81%)
Dec 01, 2022	19.53	19.64	19.33	19.46	111,438	-0.25(-1.27%)
Nov 30, 2022	19.36	19.76	18.99	19.71	159,607	+0.37(+1.92%)
Nov 29, 2022	19.04	19.38	19.01	19.34	96,207	+0.15(+0.78%)
Nov 28, 2022	19.23	19.60	19.12	19.19	117,196	-0.22(-1.14%)
Nov 25, 2022	19.49	19.54	19.26	19.41	52,409	+0.08(+0.43%)
Nov 23, 2022	19.10	19.48	19.10	19.33	76,389	+0.10(+0.53%)
Nov 22, 2022	19.09	19.42	19.08	19.22	91,833	+0.08(+0.43%)
Nov 21, 2022	18.88	19.19	18.88	19.14	162,507	+0.22(+1.16%)
Nov 18, 2022	19.33	19.56	18.88	18.92	234,820	-0.05(-0.24%)
Nov 17, 2022	18.63	18.97	18.57	18.97	124,256	+0.07(+0.39%)
Nov 16, 2022	19.23	19.24	18.87	18.89	117,982	-0.51(-2.65%)
Nov 15, 2022	18.99	19.49	18.99	19.41	114,700	+0.47(+2.47%)
Nov 14, 2022	19.26	19.34	18.91	18.94	260,805	-0.47(-2.41%)
Nov 11, 2022	19.14	19.62	19.14	19.41	128,305	-0.01(-0.05%)
Nov 10, 2022	18.62	19.58	18.62	19.42	176,843	+1.23(+6.77%)
Nov 09, 2022	18.23	18.35	18.04	18.19	172,636	-0.13(-0.70%)
Nov 08, 2022	18.53	18.66	18.20	18.32	117,111	-0.03(-0.15%)
Nov 07, 2022	18.38	18.58	18.25	18.34	97,179	+0.06(+0.35%)
Nov 04, 2022	17.92	18.32	17.87	18.28	122,268	+0.59(+3.32%)
Nov 03, 2022	17.76	17.77	17.50	17.69	111,105	-0.27(-1.48%)
Nov 02, 2022	18.13	18.43	17.96	17.96	227,293	-0.34(-1.86%)
Nov 01, 2022	18.79	18.79	18.25	18.30	197,853	-0.55(-2.92%)
Oct 31, 2022	19.11	19.11	18.59	18.85	204,235	+0.58(+3.17%)
Oct 28, 2022	18.11	18.53	18.05	18.27	195,586	+0.22(+1.22%)
Oct 27, 2022	17.86	18.47	17.66	18.05	230,900	+0.42(+2.40%)
Oct 26, 2022	18.06	18.06	17.53	17.63	321,600	-0.02(-0.10%)
Oct 25, 2022	18.18	18.31	17.64	17.64	244,338	-0.37(-2.04%)
Oct 24, 2022	19.67	19.67	17.93	18.01	307,565	-2.00(-10.00%)
Oct 21, 2022	21.05	21.37	19.78	20.01	154,336	-0.03(-0.14%)
Oct 20, 2022	20.48	20.74	19.77	20.04	129,439	-0.62(-2.98%)
Oct 19, 2022	20.56	20.79	20.33	20.66	137,327	+0.01(+0.04%)
Oct 18, 2022	21.09	21.20	20.59	20.65	149,347	-0.11(-0.53%)
Oct 17, 2022	20.61	20.82	20.48	20.76	108,646	+0.49(+2.40%)
Oct 14, 2022	20.66	20.85	20.10	20.27	119,356	-0.31(-1.52%)
Oct 13, 2022	19.53	20.66	19.36	20.58	144,248	+0.93(+4.72%)
Oct 12, 2022	19.54	19.92	19.34	19.66	93,095	+0.09(+0.47%)
Oct 11, 2022	19.30	19.73	19.30	19.56	125,495	+0.12(+0.61%)
Oct 10, 2022	19.31	19.91	19.15	19.45	145,807	+0.39(+2.02%)
Oct 07, 2022	19.47	19.54	19.06	19.06	103,816	-0.50(-2.54%)
Oct 06, 2022	19.02	19.62	18.94	19.56	135,793	-0.20(-1.02%)
Oct 05, 2022	19.74	19.97	19.59	19.76	86,054	-0.31(-1.56%)
Oct 04, 2022	19.39	20.08	19.37	20.07	139,318	+0.93(+4.85%)

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.