Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	19.75	20.06	19.50	19.60	295,639	-0.36(-1.78%)
Feb 25, 2021	20.40	20.46	19.95	19.95	272,124	-0.16(-0.78%)
Feb 24, 2021	19.59	20.23	19.59	20.11	224,107	+0.70(+3.62%)
Feb 23, 2021	19.31	19.81	19.17	19.40	288,081	+0.21(+1.12%)
Feb 22, 2021	18.52	19.26	18.52	19.19	160,638	+0.61(+3.28%)
Feb 19, 2021	18.26	18.69	18.22	18.58	165,961	+0.52(+2.90%)
Feb 18, 2021	18.43	18.69	18.04	18.06	306,090	-0.63(-3.35%)
Feb 17, 2021	18.48	18.89	18.44	18.68	191,790	+0.05(+0.28%)
Feb 16, 2021	18.70	18.85	18.51	18.63	174,558	+0.13(+0.70%)
Feb 12, 2021	18.43	18.73	18.31	18.50	109,980	-0.03(-0.19%)
Feb 11, 2021	18.97	19.17	18.43	18.54	197,368	-0.35(-1.86%)
Feb 10, 2021	19.34	19.35	18.89	18.89	194,542	-0.38(-1.96%)
Feb 09, 2021	18.90	19.28	18.56	19.27	256,026	+0.31(+1.63%)
Feb 08, 2021	18.66	19.02	18.53	18.96	242,342	+0.37(+1.98%)
Feb 05, 2021	18.67	18.67	18.13	18.59	143,569	+0.12(+0.65%)
Feb 04, 2021	17.87	18.55	17.74	18.47	264,065	+0.59(+3.31%)
Feb 03, 2021	17.92	17.92	17.51	17.88	190,039	-0.15(-0.86%)
Feb 02, 2021	18.07	18.09	17.54	18.03	220,852	+0.23(+1.30%)
Feb 01, 2021	17.22	17.83	17.00	17.80	388,488	+0.75(+4.43%)
Jan 29, 2021	17.44	17.64	16.89	17.05	362,829	-0.40(-2.31%)
Jan 28, 2021	16.93	17.50	16.72	17.45	413,826	+1.46(+9.12%)
Jan 27, 2021	16.51	16.59	15.76	15.99	321,963	-0.75(-4.51%)
Jan 26, 2021	17.35	17.35	16.69	16.75	238,419	-0.46(-2.69%)
Jan 25, 2021	17.16	17.38	16.84	17.21	219,588	-0.22(-1.28%)
Jan 22, 2021	16.99	17.50	16.78	17.43	227,424	+0.21(+1.19%)
Jan 21, 2021	17.74	17.75	17.17	17.23	284,776	-0.53(-2.99%)
Jan 20, 2021	17.91	18.01	17.50	17.76	136,086	-0.19(-1.05%)
Jan 19, 2021	17.93	18.00	17.67	17.95	122,325	+0.17(+0.96%)
Jan 15, 2021	17.70	17.94	17.50	17.77	178,557	-0.43(-2.36%)
Jan 14, 2021	17.80	18.27	17.71	18.20	184,570	+0.54(+3.06%)
Jan 13, 2021	17.97	18.01	17.54	17.66	201,200	-0.42(-2.32%)
Jan 12, 2021	17.83	18.19	17.76	18.08	141,026	+0.37(+2.08%)
Jan 11, 2021	17.57	17.92	17.48	17.71	309,200	-0.10(-0.58%)
Jan 08, 2021	18.01	18.01	17.41	17.82	366,795	-0.15(-0.81%)
Jan 07, 2021	17.99	18.24	17.77	17.96	234,802	+0.15(+0.82%)
Jan 06, 2021	16.64	18.06	16.63	17.82	315,351	+1.75(+10.89%)
Jan 05, 2021	15.97	16.35	15.97	16.07	286,714	+0.15(+0.92%)
Jan 04, 2021	16.39	16.42	15.70	15.92	230,271	-0.38(-2.31%)
Dec 31, 2020		16.30	16.30	16.30	113,314	+0.09(+0.58%)
Dec 30, 2020	16.12	16.30	15.92	16.21	113,314	+0.09(+0.53%)
Dec 29, 2020	16.45	16.45	15.89	16.12	175,521	-0.26(-1.57%)
Dec 28, 2020	16.47	16.72	16.30	16.38	191,669	+0.08(+0.47%)
Dec 24, 2020	16.44	16.44	16.02	16.30	95,518	-0.14(-0.83%)
Dec 23, 2020	16.10	16.44	15.99	16.44	119,500	+0.49(+3.06%)
Dec 22, 2020	16.33	16.33	15.79	15.95	168,457	-0.27(-1.64%)
Dec 21, 2020	16.23	16.34	15.79	16.21	623,662	-0.08(-0.47%)
Dec 18, 2020	16.08	16.38	15.86	16.29	1,185,873	+0.41(+2.59%)
Dec 17, 2020	15.94	16.06	15.70	15.88	209,811	+0.01(+0.05%)
Dec 16, 2020	16.01	16.26	15.76	15.87	201,439	-0.15(-0.96%)
Dec 15, 2020	15.78	16.23	15.61	16.03	220,889	+0.42(+2.69%)
Dec 14, 2020	15.43	15.86	15.30	15.61	374,312	+0.42(+2.77%)
Dec 11, 2020	15.10	15.31	15.02	15.19	126,308	-0.15(-0.95%)
Dec 10, 2020	14.99	15.35	14.93	15.33	122,914	+0.12(+0.79%)
Dec 09, 2020	15.25	15.55	15.09	15.21	134,025	+0.20(+1.31%)
Dec 08, 2020	14.76	15.12	14.76	15.01	140,245	+0.01(+0.06%)
Dec 07, 2020	15.07	15.31	14.82	15.01	77,157	-0.20(-1.30%)
Dec 04, 2020	14.92	15.25	14.70	15.20	145,201	+0.48(+3.26%)
Dec 03, 2020	14.86	14.95	14.53	14.72	157,795	-0.01(-0.06%)
Dec 02, 2020	14.28	14.89	14.28	14.73	160,734	+0.46(+3.25%)

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.