Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	21.99	22.09	21.55	21.56	255,805	-0.35(-1.59%)
Feb 27, 2018	22.03	22.25	21.87	21.91	203,172	-0.15(-0.70%)
Feb 26, 2018	21.97	22.07	21.64	22.06	195,143	+0.18(+0.84%)
Feb 23, 2018	21.80	21.89	21.76	21.88	131,192	+0.18(+0.81%)
Feb 22, 2018			21.70	21.70	125,426	-0.42(-1.91%)
Feb 21, 2018	22.06	22.39	22.06	22.13	183,887	+0.08(+0.35%)
Feb 20, 2018	22.48	22.53	21.99	22.05	215,308	-0.58(-2.58%)
Feb 16, 2018		22.63	22.63	22.63	0	+0.01(+0.03%)
Feb 15, 2018	22.61	22.75	22.61	22.62	223,756	+0.19(+0.86%)
Feb 14, 2018	21.91	22.48	21.83	22.43	154,848	+0.35(+1.60%)
Feb 13, 2018	21.89	22.14	21.84	22.08	175,812	+0.02(+0.07%)
Feb 12, 2018	22.23	22.38	21.84	22.06	183,925	-0.04(-0.17%)
Feb 09, 2018	21.95	22.33	21.52	22.10	280,538	+0.41(+1.88%)
Feb 08, 2018	22.27	22.37	21.69	21.70	179,811	-0.59(-2.66%)
Feb 07, 2018	21.90	22.42	21.90	22.29	218,451	+0.25(+1.12%)
Feb 06, 2018	21.38	22.16	21.05	22.04	279,368	-0.05(-0.24%)
Feb 05, 2018	22.44	22.80	21.89	22.09	161,119	-0.62(-2.74%)
Feb 02, 2018	22.82	23.10	22.66	22.72	239,186	-0.07(-0.30%)
Feb 01, 2018	22.60	22.83	22.53	22.79	349,781	+0.06(+0.27%)
Jan 31, 2018	22.88	23.06	22.72	22.72	171,786	-0.07(-0.30%)
Jan 30, 2018	22.85	23.13	22.79	22.79	188,544	-0.27(-1.17%)
Jan 29, 2018	23.03	23.22	23.02	23.06	194,335	+0.03(+0.13%)
Jan 26, 2018	22.86	23.12	22.56	23.03	139,237	+0.19(+0.84%)
Jan 25, 2018	22.90	22.90	22.57	22.84	332,467	-0.18(-0.77%)
Jan 24, 2018	23.63	23.85	22.88	23.02	163,160	-0.95(-3.94%)
Jan 23, 2018	23.95	24.18	23.82	23.96	111,411	-0.07(-0.29%)
Jan 22, 2018	23.99	24.07	23.75	24.03	70,657	-0.04(-0.16%)
Jan 19, 2018	23.80	24.07	23.78	24.07	135,914	+0.26(+1.10%)
Jan 18, 2018	24.01	24.08	23.80	23.81	73,064	-0.23(-0.96%)
Jan 17, 2018	23.77	24.14	23.61	24.04	279,657	+0.44(+1.86%)
Jan 16, 2018	24.09	24.17	23.49	23.60	115,956	-0.24(-1.00%)
Jan 12, 2018		23.84	23.84	23.84	0	+0.13(+0.55%)
Jan 11, 2018	23.16	23.75	23.08	23.71	327,761	+0.60(+2.59%)
Jan 10, 2018		23.45		23.11	472,896	+0.19(+0.84%)
Jan 09, 2018	22.88	23.33	22.82	22.92	140,165	+0.07(+0.30%)
Jan 08, 2018	22.92	23.00	22.71	22.85	117,520	-0.15(-0.63%)
Jan 05, 2018	22.90	22.99	22.75	22.99	118,717	+0.21(+0.91%)
Jan 04, 2018	22.99	23.15	22.76	22.79	136,701	-0.05(-0.24%)
Jan 03, 2018	22.87	22.96	22.68	22.84	118,975	-0.08(-0.37%)
Jan 02, 2018	23.01	23.13	22.73	22.92	270,862	+0.00(+0.00%)
Dec 29, 2017		22.92	22.92	22.92	0	-0.28(-1.19%)
Dec 28, 2017	23.12	23.23	23.01	23.20	93,809	+0.09(+0.40%)
Dec 27, 2017	23.26	23.32	23.06	23.11	214,107	-0.18(-0.79%)
Dec 26, 2017	23.42	23.65	23.26	23.29	87,830	-0.15(-0.62%)
Dec 22, 2017	23.66	23.66	23.32	23.44	119,590	-0.04(-0.16%)
Dec 21, 2017	23.42	23.56	23.33	23.48	82,347	+0.12(+0.49%)
Dec 20, 2017	23.65	23.65	23.16	23.36	99,458	-0.13(-0.56%)
Dec 19, 2017	23.79	23.89	23.40	23.49	132,570	-0.23(-0.97%)
Dec 18, 2017	23.57	24.07	23.54	23.72	261,127	+0.35(+1.51%)
Dec 15, 2017	22.94	23.65	22.86	23.37	591,951	+0.52(+2.29%)
Dec 14, 2017	23.35	23.45	22.71	22.85	215,140	-0.44(-1.88%)
Dec 13, 2017	23.44	23.77	23.24	23.29	181,570	-0.25(-1.04%)
Dec 12, 2017	23.56	23.73	23.40	23.53	294,544	+0.05(+0.20%)
Dec 11, 2017	23.69	23.79	23.37	23.49	226,745	-0.21(-0.88%)
Dec 08, 2017	24.13	24.13	23.67	23.69	148,633	-0.29(-1.22%)
Dec 07, 2017	23.95	24.19	23.84	23.99	178,449	+0.00(+0.00%)
Dec 06, 2017	24.11	24.32	23.98	23.99	91,952	-0.25(-1.05%)
Dec 05, 2017	24.99	24.99	24.22	24.24	194,945	-0.70(-2.80%)
Dec 04, 2017	25.11	25.47	24.94	24.94	150,458	+0.33(+1.34%)

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.