Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.49	26.26	25.49	26.21	253,296	+0.16(+0.62%)
Feb 25, 2022	25.59	26.17	25.70	26.05	122,457	+0.79(+3.13%)
Feb 24, 2022	25.15	25.39	24.39	25.26	295,430	-0.49(-1.90%)
Feb 23, 2022	26.34	26.47	25.60	25.75	93,821	-0.28(-1.09%)
Feb 22, 2022	26.25	26.29	25.92	26.04	193,109	-0.30(-1.15%)
Feb 18, 2022				26.34	0	+0.29(+1.13%)
Feb 17, 2022	26.58	26.58	25.95	26.04	130,312	-0.61(-2.27%)
Feb 16, 2022	26.39	26.81	26.39	26.65	169,670	+0.12(+0.47%)
Feb 15, 2022	26.25	26.64	26.25	26.53	117,560	+0.55(+2.12%)
Feb 14, 2022	26.47	26.61	25.83	25.97	445,808	-0.38(-1.45%)
Feb 11, 2022	26.04	26.74	26.03	26.36	196,915	+0.28(+1.06%)
Feb 10, 2022	25.84	26.26	25.78	26.08	187,184	+0.11(+0.41%)
Feb 09, 2022	26.45	26.50	25.89	25.97	225,488	-0.41(-1.55%)
Feb 08, 2022	26.00	26.61	25.78	26.38	243,147	+0.61(+2.38%)
Feb 07, 2022	25.66	25.88	25.48	25.77	159,150	+0.15(+0.59%)
Feb 04, 2022	25.54	25.75	25.27	25.62	153,945	+0.10(+0.38%)
Feb 03, 2022	25.68			25.52	162,969	+0.06(+0.24%)
Feb 02, 2022	25.61	25.75	25.27	25.46	193,068	-0.29(-1.14%)
Feb 01, 2022	25.77	25.94	25.46	25.75	271,378	-0.14(-0.55%)
Jan 31, 2022	25.43	25.90		25.89	223,449	+0.18(+0.69%)
Jan 28, 2022	25.76	26.01	25.06	25.72	230,237	-0.09(-0.34%)
Jan 27, 2022	26.36	26.77	25.58	25.80	194,261	-0.72(-2.72%)
Jan 26, 2022	27.10	27.45	26.20	26.53	200,970	+0.12(+0.47%)
Jan 25, 2022	25.96	26.69	25.48	26.40	118,855	+0.12(+0.44%)
Jan 24, 2022	25.42	26.43	25.40	26.28	255,471	+0.48(+1.86%)
Jan 21, 2022	25.85	26.64	25.80	25.80	215,542	-0.13(-0.51%)
Jan 20, 2022	26.34	26.69	25.83	25.94	177,807	-0.40(-1.52%)
Jan 19, 2022	27.07	27.14	26.33	26.34	186,823	-0.67(-2.47%)
Jan 18, 2022	27.38	27.49	26.79	27.01	118,529	-0.53(-1.94%)
Jan 14, 2022				27.54	0	+0.34(+1.24%)
Jan 13, 2022	26.72	27.25	26.62	27.20	136,889	+0.44(+1.63%)
Jan 12, 2022	26.77	26.89	26.46	26.77	144,642	+0.02(+0.07%)
Jan 11, 2022	26.93	27.03	26.46	26.75	135,639	-0.22(-0.82%)
Jan 10, 2022	26.99	27.31	26.77	26.97	158,559	-0.04(-0.13%)
Jan 07, 2022	26.69	27.08	26.42	27.01	199,202	+0.46(+1.74%)
Jan 06, 2022	26.17	26.58	25.97	26.54	356,936	+0.69(+2.68%)
Jan 05, 2022	25.98	26.30	25.82	25.85	147,924	+0.02(+0.07%)
Jan 04, 2022	25.45	26.25	25.45	25.83	107,702	+0.38(+1.50%)
Jan 03, 2022	25.28	25.87	25.23	25.45	117,666	+0.38(+1.53%)
Dec 31, 2021	24.85	25.19	24.82	25.07	59,938	+0.05(+0.21%)
Dec 30, 2021	25.26	25.40	24.93	25.01	73,792	-0.12(-0.46%)
Dec 29, 2021	25.15	25.29	24.95	25.13	45,839	+0.07(+0.28%)
Dec 28, 2021	24.75	25.24	24.75	25.06	67,815	+0.11(+0.43%)
Dec 27, 2021	24.91	25.01	24.59	24.95	130,880	+0.28(+1.15%)
Dec 23, 2021	24.82	25.10	24.65	24.67	112,274	+0.07(+0.29%)
Dec 22, 2021	24.46	24.61	24.17	24.59	98,185	+0.23(+0.95%)
Dec 21, 2021	24.18	24.69	24.04	24.36	132,614	+0.47(+1.97%)
Dec 20, 2021	23.95	24.01	23.46	23.89	184,242	-0.36(-1.50%)
Dec 17, 2021	24.47	24.54	23.66	24.26	1,295,452	-0.21(-0.87%)
Dec 16, 2021	24.46	25.17	24.28	24.47	310,928	+0.38(+1.59%)
Dec 15, 2021	24.05	24.57	23.86	24.09	396,617	+0.09(+0.37%)
Dec 14, 2021	23.87	24.50	23.87	24.00	245,500	+0.10(+0.41%)
Dec 13, 2021	24.32	24.32	23.82	23.90	147,786	-0.52(-2.15%)
Dec 10, 2021	24.58	24.58	24.05	24.43	191,756	+0.12(+0.51%)
Dec 09, 2021	24.47	24.60	24.18	24.30	127,166	-0.40(-1.62%)
Dec 08, 2021	24.83	24.87	24.43	24.70	82,000	-0.02(-0.07%)
Dec 07, 2021	24.88	24.99	24.59	24.72	165,306	+0.14(+0.58%)
Dec 06, 2021	25.24	25.36	24.54	24.58	285,863	-0.23(-0.93%)
Dec 03, 2021	24.81	25.07	24.60	24.81	399,951	+0.06(+0.25%)
Dec 02, 2021	24.00	24.88	23.90	24.75	184,024	+0.85(+3.58%)

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.