Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	16.20	16.20	16.06	16.12	466,137	-0.06(-0.35%)
Mar 30, 2015	16.25	16.32	16.12	16.17	526,681	+0.05(+0.30%)
Mar 27, 2015	15.96	16.17	15.48	16.13	1,272,443	-1.02(-5.94%)
Mar 26, 2015	17.05	17.15	16.79	17.14	205,184	+0.09(+0.54%)
Mar 25, 2015	17.22	17.33	16.97	17.05	123,275	-0.16(-0.94%)
Mar 24, 2015	17.32	17.43	17.16	17.21	141,913	-0.16(-0.93%)
Mar 23, 2015	17.20	17.40	17.11	17.37	154,635	+0.18(+1.02%)
Mar 20, 2015	17.18	17.35	17.11	17.20	756,615	+0.12(+0.70%)
Mar 19, 2015	17.04	17.10	16.79	17.08	148,978	+0.00(+0.00%)
Mar 18, 2015	17.49	17.78	16.97	17.08	193,875	-0.50(-2.83%)
Mar 17, 2015	17.32	17.61	17.25	17.58	256,272	-0.04(-0.24%)
Mar 16, 2015	17.55	17.66	17.36	17.62	249,722	+0.19(+1.09%)
Mar 13, 2015	17.30	17.49	17.14	17.43	290,856	+0.10(+0.57%)
Mar 12, 2015	16.70	17.38	16.69	17.33	271,230	+0.73(+4.40%)
Mar 11, 2015	16.37	16.69	16.31	16.60	151,491	+0.22(+1.33%)
Mar 10, 2015	16.54	16.55	16.34	16.39	169,882	-0.32(-1.89%)
Mar 09, 2015	16.34	16.76	16.25	16.70	170,950	+0.34(+2.10%)
Mar 06, 2015	16.13	16.60	16.12	16.36	173,493	+0.21(+1.30%)
Mar 05, 2015	16.21	16.22	15.84	16.15	144,064	-0.08(-0.48%)
Mar 04, 2015	16.24	16.24	16.11	16.22	138,714	-0.09(-0.56%)
Mar 03, 2015	16.08	16.31	16.08	16.31	150,769	+0.19(+1.17%)
Mar 02, 2015	16.11	16.36	16.04	16.13	177,154	+0.03(+0.17%)
Feb 27, 2015	16.15	16.27	16.09	16.10	174,699	-0.05(-0.30%)
Feb 26, 2015	16.14	16.19	16.14	16.15	180,201	+0.03(+0.17%)
Feb 25, 2015	16.12	16.23	16.06	16.12	133,561	+0.01(+0.04%)
Feb 24, 2015	16.08	16.32	16.01	16.11	206,719	+0.06(+0.35%)
Feb 23, 2015	15.94	16.08	15.78	16.06	172,396	+0.03(+0.22%)
Feb 20, 2015	16.27	16.27	15.79	16.02	400,781	-0.26(-1.59%)
Feb 19, 2015	16.24	16.34	16.03	16.28	187,366	-0.03(-0.21%)
Feb 18, 2015	16.43	16.59	16.13	16.31	247,491	-0.45(-2.67%)
Feb 17, 2015	16.47	16.78	16.37	16.76	160,484	+0.24(+1.48%)
Feb 13, 2015	16.53	16.52	16.52	16.52	141,390	+0.01(+0.08%)
Feb 12, 2015	16.18	16.71	16.09	16.50	440,632	+0.38(+2.38%)
Feb 11, 2015	15.99	16.15	15.85	16.12	198,421	+0.09(+0.57%)
Feb 10, 2015	15.80	16.07	15.71	16.03	326,288	+0.33(+2.09%)
Feb 09, 2015	15.82	15.95	15.64	15.70	144,644	-0.25(-1.58%)
Feb 06, 2015	15.66	16.04	15.66	15.95	341,589	+0.37(+2.37%)
Feb 05, 2015	15.43	15.78	15.42	15.58	298,493	+0.22(+1.45%)
Feb 04, 2015	15.42	15.64	15.25	15.36	306,660	-0.01(-0.09%)
Feb 03, 2015	15.29	15.48	15.25	15.37	593,563	+0.15(+0.96%)
Feb 02, 2015	14.83	15.28	14.70	15.22	485,193	+0.58(+3.96%)
Jan 30, 2015	14.51	14.84	14.36	14.65	519,974	+0.21(+1.45%)
Jan 29, 2015	14.00	14.44	13.78	14.44	261,335	+0.75(+5.46%)
Jan 28, 2015	14.05	14.14	13.62	13.69	248,950	-0.29(-2.05%)
Jan 27, 2015	14.05	14.24	13.97	13.98	138,459	-0.22(-1.52%)
Jan 26, 2015	13.97	14.25	13.81	14.19	139,850	+0.25(+1.80%)
Jan 23, 2015	14.02	14.07	13.75	13.94	545,052	-0.10(-0.75%)
Jan 22, 2015	13.37	14.07	13.33	14.05	506,289	+0.78(+5.90%)
Jan 21, 2015	13.25	13.53	13.24	13.26	129,099	-0.03(-0.26%)
Jan 20, 2015	13.43	13.49	13.26	13.30	280,235	-0.14(-1.04%)
Jan 16, 2015	13.20	13.50	13.20	13.44	148,537	+0.20(+1.53%)
Jan 15, 2015	13.44	13.48	13.19	13.24	223,788	-0.23(-1.71%)
Jan 14, 2015	13.32	13.49	13.21	13.47	194,517	-0.01(-0.10%)
Jan 13, 2015	13.74	13.95	13.40	13.48	421,845	-0.22(-1.63%)
Jan 12, 2015	13.70	13.83	13.58	13.70	366,325	-0.07(-0.51%)
Jan 09, 2015	13.98	14.02	13.74	13.77	402,367	-0.26(-1.84%)
Jan 08, 2015	14.10	14.28	14.00	14.03	743,067	-0.03(-0.25%)
Jan 07, 2015	13.96	14.18	13.90	14.07	312,748	+0.15(+1.10%)
Jan 06, 2015	14.28	14.32	13.79	13.91	330,201	-0.39(-2.73%)
Jan 05, 2015	14.56	14.63	14.22	14.30	333,500	-0.36(-2.43%)

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.