Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	9.352	9.434	8.885	8.885	763,784	-0.40(-4.36%)
Mar 29, 2012	9.262	9.317	8.933	9.290	101,153	-0.05(-0.59%)
Mar 28, 2012	9.461	9.537	9.267	9.345	96,311	-0.08(-0.80%)
Mar 27, 2012	9.557	9.606	9.420	9.420	77,280	-0.13(-1.36%)
Mar 26, 2012	9.674	9.674	9.523	9.551	94,036	-0.05(-0.57%)
Mar 23, 2012	9.571	9.647	9.420	9.606	44,934	+0.00(+0.00%)
Mar 22, 2012	9.482	9.619	9.407	9.606	79,775	+0.01(+0.14%)
Mar 21, 2012	9.633	9.633	9.537	9.592	58,113	+0.02(+0.22%)
Mar 20, 2012	9.633	9.640	9.551	9.571	65,974	-0.13(-1.34%)
Mar 19, 2012	9.612	9.899	9.413	9.702	109,539	+0.10(+1.00%)
Mar 16, 2012	9.564	9.853	9.455	9.606	473,043	+0.05(+0.50%)
Mar 15, 2012	9.365	9.578	9.249	9.557	69,735	+0.21(+2.20%)
Mar 14, 2012	9.475	9.585	9.345	9.352	75,536	-0.11(-1.16%)
Mar 13, 2012	9.434	9.496	9.317	9.461	93,043	+0.08(+0.88%)
Mar 12, 2012	9.173	9.427	9.070	9.379	75,351	+0.21(+2.24%)
Mar 09, 2012	8.885	9.317	8.885	9.173	49,302	+0.25(+2.85%)
Mar 08, 2012	8.967	8.967	8.686	8.919	44,529	+0.04(+0.46%)
Mar 07, 2012	8.844	8.947	8.789	8.878	42,287	+0.08(+0.86%)
Mar 06, 2012	8.885	8.947	8.789	8.803	71,109	-0.21(-2.36%)
Mar 05, 2012	9.070	9.098	8.824	9.015	56,321	-0.05(-0.61%)
Mar 02, 2012	9.461	9.461	8.954	9.070	103,690	-0.38(-4.06%)
Mar 01, 2012	9.564	9.626	9.448	9.455	106,757	-0.04(-0.43%)
Feb 29, 2012	9.482	9.585	9.448	9.496	117,363	+0.04(+0.44%)
Feb 28, 2012	9.468	9.544	9.420	9.455	92,734	-0.02(-0.22%)
Feb 27, 2012	9.448	9.544	9.400	9.475	91,874	-0.07(-0.72%)
Feb 24, 2012	9.626	9.626	9.407	9.544	72,978	-0.06(-0.64%)
Feb 23, 2012	9.393	9.606	9.365	9.606	62,326	+0.25(+2.64%)
Feb 22, 2012	9.386	9.461	9.331	9.359	58,656	-0.05(-0.58%)
Feb 21, 2012	9.551	9.564	9.393	9.413	37,800	-0.11(-1.15%)
Feb 17, 2012	9.571	9.571	9.503	9.523	58,508	-0.05(-0.57%)
Feb 16, 2012	9.393	9.592	9.379	9.578	107,458	+0.16(+1.75%)
Feb 15, 2012	9.530	9.578	9.379	9.413	61,638	-0.08(-0.87%)
Feb 14, 2012	9.496	9.571	9.379	9.496	67,210	-0.05(-0.50%)
Feb 13, 2012	9.523	9.585	9.489	9.544	92,450	+0.13(+1.38%)
Feb 10, 2012	9.489	9.551	9.208	9.413	59,494	-0.16(-1.72%)
Feb 09, 2012	9.640	9.674	9.496	9.578	72,081	-0.03(-0.29%)
Feb 08, 2012	9.516	9.626	9.475	9.606	64,250	+0.10(+1.08%)
Feb 07, 2012	9.523	9.599	9.455	9.503	67,710	-0.08(-0.86%)
Feb 06, 2012	9.599	9.640	9.503	9.585	82,322	-0.02(-0.21%)
Feb 03, 2012	9.606	9.640	9.530	9.606	92,486	+0.14(+1.52%)
Feb 02, 2012	9.544	9.564	9.365	9.461	75,336	-0.06(-0.65%)
Feb 01, 2012	9.393	9.578	9.310	9.523	124,480	+0.17(+1.83%)
Jan 31, 2012	9.441	9.441	9.166	9.352	81,479	-0.03(-0.37%)
Jan 30, 2012	9.365	9.468	9.262	9.386	75,642	-0.04(-0.44%)
Jan 27, 2012	9.427	9.592	9.304	9.427	84,829	-0.06(-0.65%)
Jan 26, 2012	9.599	9.599	9.290	9.489	104,018	-0.01(-0.14%)
Jan 25, 2012	9.482	9.606	9.262	9.503	240,437	-0.01(-0.14%)
Jan 24, 2012	9.571	9.606	9.468	9.516	105,961	-0.09(-0.93%)
Jan 23, 2012	9.647	9.780	9.537	9.606	72,336	-0.07(-0.71%)
Jan 20, 2012	9.489	9.763	9.393	9.674	113,592	+0.18(+1.88%)
Jan 19, 2012	9.503	9.537	9.420	9.496	66,055	+0.03(+0.36%)
Jan 18, 2012	9.262	9.503	9.187	9.461	63,622	+0.20(+2.15%)
Jan 17, 2012	9.413	9.441	9.235	9.262	60,214	-0.06(-0.66%)
Jan 13, 2012	9.352	9.407	9.201	9.324	72,775	-0.14(-1.45%)
Jan 12, 2012	9.420	9.489	9.214	9.461	28,342	+0.07(+0.73%)
Jan 11, 2012	9.242	9.523	9.208	9.393	79,478	+0.12(+1.26%)
Jan 10, 2012	9.297	9.400	9.235	9.276	65,709	+0.13(+1.43%)
Jan 09, 2012	9.228	9.283	9.036	9.146	44,218	-0.02(-0.22%)
Jan 06, 2012	9.166	9.297	8.919	9.166	84,173	+0.01(+0.15%)
Jan 05, 2012	8.796	9.166	8.604	9.153	105,955	+0.27(+3.09%)

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.