Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	16.11	16.19	15.94	16.04	156,138	-0.07(-0.41%)
Mar 30, 2016	15.93	16.14	15.93	16.11	159,107	+0.23(+1.44%)
Mar 29, 2016	15.58	15.91	15.46	15.88	235,801	+0.21(+1.36%)
Mar 28, 2016	15.24	15.76	15.16	15.66	186,199	+0.51(+3.35%)
Mar 24, 2016	15.24	15.15	15.15	15.15	226,127	-0.21(-1.39%)
Mar 23, 2016	15.60	15.60	15.35	15.37	117,724	-0.23(-1.46%)
Mar 22, 2016	15.62	15.66	15.46	15.60	108,162	-0.08(-0.52%)
Mar 21, 2016	15.68	15.94	15.55	15.68	109,632	-0.02(-0.14%)
Mar 18, 2016	15.57	15.80	15.57	15.70	228,698	+0.24(+1.57%)
Mar 17, 2016	15.18	15.55	15.00	15.46	113,955	+0.24(+1.55%)
Mar 16, 2016	15.44	15.60	15.15	15.22	131,102	-0.24(-1.57%)
Mar 15, 2016	15.59	15.72	15.41	15.46	105,738	-0.24(-1.55%)
Mar 14, 2016	15.63	15.79	15.55	15.71	112,829	-0.01(-0.09%)
Mar 11, 2016	15.59	15.74	15.45	15.72	165,952	+0.24(+1.52%)
Mar 10, 2016	15.52	15.69	15.22	15.49	108,647	+0.00(+0.00%)
Mar 09, 2016	15.52	15.65	15.41	15.49	127,481	-0.01(-0.10%)
Mar 08, 2016	15.62	15.71	15.31	15.50	143,386	-0.17(-1.08%)
Mar 07, 2016	15.52	15.73	15.50	15.67	201,054	+0.06(+0.38%)
Mar 04, 2016	15.48	15.62	15.38	15.61	318,309	+0.19(+1.24%)
Mar 03, 2016	15.25	15.45	15.18	15.42	156,849	+0.13(+0.87%)
Mar 02, 2016	15.11	15.30	14.94	15.29	173,143	+0.15(+1.02%)
Mar 01, 2016	14.76	15.13	14.60	15.13	105,568	+0.45(+3.06%)
Feb 29, 2016	14.93	14.98	14.66	14.68	171,611	-0.29(-1.92%)
Feb 26, 2016	14.90	15.04	14.72	14.97	139,857	+0.26(+1.75%)
Feb 25, 2016	14.46	14.72	14.42	14.71	88,049	+0.27(+1.84%)
Feb 24, 2016	14.34	14.50	14.07	14.45	147,007	-0.09(-0.60%)
Feb 23, 2016	14.59	14.70	14.33	14.54	197,591	-0.23(-1.54%)
Feb 22, 2016	14.67	14.81	14.54	14.76	128,378	+0.22(+1.51%)
Feb 19, 2016	14.48	14.68	14.39	14.54	137,491	-0.02(-0.15%)
Feb 18, 2016	14.72	14.78	14.48	14.56	173,413	-0.17(-1.14%)
Feb 17, 2016	14.99	14.99	14.70	14.73	343,411	-0.12(-0.84%)
Feb 16, 2016	14.59	14.87	14.35	14.86	289,630	+0.50(+3.46%)
Feb 12, 2016	14.18	14.36	14.36	14.36	240,044	+0.45(+3.21%)
Feb 11, 2016	14.06	14.29	13.83	13.91	249,042	-0.45(-3.16%)
Feb 10, 2016	14.56	14.73	14.35	14.37	312,422	-0.08(-0.56%)
Feb 09, 2016	14.28	14.64	14.19	14.45	219,699	+0.04(+0.25%)
Feb 08, 2016	14.45	14.59	14.24	14.41	262,552	-0.22(-1.50%)
Feb 05, 2016	14.57	14.83	14.45	14.63	204,254	+0.01(+0.10%)
Feb 04, 2016	14.65	14.96	14.54	14.62	183,493	-0.07(-0.45%)
Feb 03, 2016	14.84	14.85	14.26	14.68	237,058	-0.12(-0.79%)
Feb 02, 2016	14.77	14.85	14.52	14.80	249,240	-0.15(-0.98%)
Feb 01, 2016	14.95	15.20	14.78	14.95	348,248	-0.38(-2.48%)
Jan 29, 2016	14.88	15.33	14.51	15.33	633,629	+0.33(+2.19%)
Jan 28, 2016	15.10	15.54	14.61	15.00	310,952	+0.75(+5.24%)
Jan 27, 2016	14.24	14.63	14.19	14.25	305,764	+0.00(+0.00%)
Jan 26, 2016	13.96	14.27	13.91	14.25	254,968	+0.32(+2.31%)
Jan 25, 2016	14.04	14.09	13.82	13.93	354,449	-0.12(-0.89%)
Jan 22, 2016	13.72	14.07	13.64	14.05	270,591	+0.45(+3.28%)
Jan 21, 2016	14.07	14.11	13.51	13.61	281,361	-0.44(-3.12%)
Jan 20, 2016	13.91	14.21	13.58	14.05	236,289	-0.13(-0.93%)
Jan 19, 2016	14.28	14.32	14.02	14.18	286,462	+0.03(+0.21%)
Jan 15, 2016	14.05	14.15	14.15	14.15	389,321	-0.27(-1.88%)
Jan 14, 2016	14.37	14.51	14.10	14.42	272,508	+0.15(+1.03%)
Jan 13, 2016	14.94	15.01	14.21	14.27	165,755	-0.67(-4.46%)
Jan 12, 2016	14.91	14.95	14.55	14.94	301,309	+0.14(+0.94%)
Jan 11, 2016	14.83	14.94	14.65	14.80	302,276	+0.02(+0.15%)
Jan 08, 2016	15.22	15.29	14.73	14.78	228,146	-0.28(-1.85%)
Jan 07, 2016	15.03	15.25	14.98	15.05	254,624	-0.31(-2.05%)
Jan 06, 2016	15.26	15.44	15.13	15.37	253,861	-0.12(-0.76%)
Jan 05, 2016	15.56	15.65	15.31	15.49	189,229	-0.01(-0.09%)

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.