Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	13.90	14.05	13.83	14.04	183,261	+0.10(+0.75%)
Mar 28, 2014	13.75	14.05	13.75	13.94	137,754	+0.17(+1.26%)
Mar 27, 2014	13.88	14.04	13.66	13.76	184,118	-0.15(-1.05%)
Mar 26, 2014	14.16	14.17	13.89	13.91	117,720	-0.15(-1.04%)
Mar 25, 2014	14.07	14.13	14.00	14.05	88,105	+0.05(+0.35%)
Mar 24, 2014	13.94	14.07	13.89	14.00	143,832	+0.12(+0.85%)
Mar 21, 2014	13.84	13.98	13.84	13.89	514,316	+0.06(+0.40%)
Mar 20, 2014	13.82	13.88	13.82	13.83	377,606	+0.00(+0.00%)
Mar 19, 2014	13.83	13.83	13.79	13.83	263,710	-0.02(-0.15%)
Mar 18, 2014	13.87	13.94	13.84	13.85	133,230	-0.01(-0.05%)
Mar 17, 2014	13.88	13.90	13.82	13.86	197,134	+0.03(+0.20%)
Mar 14, 2014	13.81	13.97	13.81	13.83	206,905	-0.03(-0.20%)
Mar 13, 2014	13.87	13.91	13.80	13.86	249,545	-0.01(-0.05%)
Mar 12, 2014	13.86	13.94	13.82	13.87	427,930	-0.02(-0.15%)
Mar 11, 2014	13.94	14.03	13.85	13.89	750,530	-0.08(-0.55%)
Mar 10, 2014	13.90	13.96	13.88	13.96	184,731	+0.07(+0.50%)
Mar 07, 2014	14.05	14.05	13.89	13.89	163,789	-0.09(-0.65%)
Mar 06, 2014	13.96	14.04	13.96	13.98	174,793	+0.02(+0.15%)
Mar 05, 2014	13.97	13.99	13.88	13.96	188,679	+0.01(+0.10%)
Mar 04, 2014	13.93	14.05	13.93	13.95	422,923	+0.18(+1.31%)
Mar 03, 2014	13.68	13.85	13.68	13.77	185,074	+0.06(+0.41%)
Feb 28, 2014	13.61	13.86	13.61	13.71	1,086,991	+0.00(+0.00%)
Feb 27, 2014	13.73	13.78	13.68	13.71	288,761	-0.01(-0.10%)
Feb 26, 2014	13.65	13.77	13.60	13.73	187,704	+0.15(+1.07%)
Feb 25, 2014	13.64	13.66	13.57	13.58	284,080	+0.00(+0.00%)
Feb 24, 2014	13.67	13.70	13.56	13.58	276,628	-0.06(-0.41%)
Feb 21, 2014	13.66	13.75	13.63	13.64	774,135	+0.77(+5.97%)
Feb 20, 2014	12.80	12.99	12.79	12.87	103,176	+0.06(+0.49%)
Feb 19, 2014	13.07	13.07	12.81	12.81	155,051	-0.33(-2.48%)
Feb 18, 2014	12.85	13.15	12.78	13.13	140,091	+0.26(+1.99%)
Feb 14, 2014	12.90	12.87	12.87	12.87	53,742	-0.01(-0.11%)
Feb 13, 2014	12.76	12.91	12.63	12.89	64,069	+0.07(+0.54%)
Feb 12, 2014	12.81	13.02	12.72	12.82	102,260	+0.06(+0.49%)
Feb 11, 2014	12.57	12.77	12.49	12.76	52,334	+0.20(+1.60%)
Feb 10, 2014	12.60	12.61	12.29	12.56	75,118	-0.01(-0.11%)
Feb 07, 2014	12.67	12.67	12.46	12.57	104,937	-0.10(-0.76%)
Feb 06, 2014	12.67	12.67	12.48	12.67	102,716	+0.08(+0.66%)
Feb 05, 2014	12.80	12.85	12.51	12.58	122,035	-0.21(-1.68%)
Feb 04, 2014	12.69	12.83	12.60	12.80	120,213	+0.13(+1.04%)
Feb 03, 2014	12.74	12.77	12.53	12.67	207,434	-0.03(-0.27%)
Jan 31, 2014	12.54	12.71	12.49	12.70	152,660	-0.04(-0.33%)
Jan 30, 2014	13.15	13.15	12.67	12.74	112,578	-0.44(-3.36%)
Jan 29, 2014	13.37	13.48	13.16	13.19	148,331	-0.32(-2.36%)
Jan 28, 2014	13.50	13.57	13.33	13.50	182,230	+0.01(+0.10%)
Jan 27, 2014	14.02	14.02	13.44	13.49	253,676	-0.55(-3.90%)
Jan 24, 2014	14.00	14.13	13.93	14.04	138,214	-0.08(-0.54%)
Jan 23, 2014	14.10	14.13	13.91	14.11	80,079	+0.00(+0.00%)
Jan 22, 2014	14.10	14.17	13.96	14.11	76,090	-0.01(-0.10%)
Jan 21, 2014	13.98	14.20	13.95	14.13	170,988	+0.19(+1.34%)
Jan 17, 2014	13.81	13.94	13.94	13.94	78,302	+0.17(+1.21%)
Jan 16, 2014	14.06	14.10	13.69	13.77	74,150	-0.35(-2.50%)
Jan 15, 2014	13.84	14.14	13.84	14.13	61,313	+0.28(+2.05%)
Jan 14, 2014	13.80	13.95	13.73	13.84	65,089	+0.04(+0.30%)
Jan 13, 2014	13.73	13.85	13.66	13.80	85,315	+0.08(+0.56%)
Jan 10, 2014	13.86	13.87	13.60	13.73	61,396	-0.08(-0.55%)
Jan 09, 2014	13.76	13.82	13.66	13.80	70,879	+0.07(+0.50%)
Jan 08, 2014	13.90	13.91	13.64	13.73	48,322	-0.21(-1.49%)
Jan 07, 2014	13.71	13.99	13.68	13.94	109,110	+0.24(+1.72%)
Jan 06, 2014	13.88	14.00	13.66	13.71	58,040	-0.17(-1.25%)
Jan 03, 2014	13.91	14.01	13.57	13.88	89,263	-0.03(-0.25%)

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.