Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	23.37	23.37	22.99	23.01	260,481	-0.39(-1.67%)
Mar 30, 2017	22.34	23.43	22.34	23.40	286,307	+1.08(+4.83%)
Mar 29, 2017	22.43	22.43	22.14	22.33	92,260	-0.11(-0.50%)
Mar 28, 2017	22.00	22.49	21.88	22.44	107,224	+0.41(+1.85%)
Mar 27, 2017	21.84	22.12	21.51	22.03	105,801	-0.12(-0.54%)
Mar 24, 2017	22.27	22.44	21.91	22.15	133,502	+0.08(+0.34%)
Mar 23, 2017	21.72	22.24	21.57	22.08	167,808	+0.38(+1.77%)
Mar 22, 2017	21.89	22.12	21.44	21.69	233,716	-0.38(-1.71%)
Mar 21, 2017	23.77	23.77	22.02	22.07	255,950	-1.41(-6.00%)
Mar 20, 2017	23.76	23.76	23.35	23.48	189,682	-0.36(-1.52%)
Mar 17, 2017	23.65	23.91	23.34	23.84	584,324	+0.27(+1.15%)
Mar 16, 2017	23.21	23.59	23.16	23.57	157,783	+0.55(+2.39%)
Mar 15, 2017	23.25	23.43	22.96	23.02	155,767	-0.18(-0.78%)
Mar 14, 2017	22.98	23.29	22.84	23.20	127,374	-0.05(-0.19%)
Mar 13, 2017		23.45	22.97	23.25	97,749	+0.14(+0.62%)
Mar 10, 2017	23.34	23.39	22.86	23.10	97,125	-0.08(-0.32%)
Mar 09, 2017	23.49	23.56	23.16	23.18	99,318	-0.12(-0.52%)
Mar 08, 2017	23.79	23.87	23.28	23.30	115,852	-0.22(-0.93%)
Mar 07, 2017	23.58	23.79	23.47	23.52	133,156	-0.30(-1.27%)
Mar 06, 2017	23.83	23.96	23.61	23.82	82,223	-0.23(-0.94%)
Mar 03, 2017	24.10	24.14	23.88	24.05	90,393	+0.04(+0.16%)
Mar 02, 2017	24.59	24.59	23.98	24.01	86,523	-0.56(-2.27%)
Mar 01, 2017	24.23	24.62	24.17	24.57	153,796	+0.77(+3.23%)
Feb 28, 2017	23.86	24.00	23.65	23.80	156,571	-0.18(-0.75%)
Feb 27, 2017	23.79	24.00	23.73	23.98	145,100	+0.12(+0.51%)
Feb 24, 2017	23.65	23.97	23.65	23.86	83,078	-0.11(-0.47%)
Feb 23, 2017	24.08	24.16	23.67	23.97	115,521	-0.12(-0.50%)
Feb 22, 2017	23.95	24.22	23.89	24.09	81,327	-0.02(-0.06%)
Feb 21, 2017	24.25	24.33	23.93	24.10	127,906	+0.08(+0.34%)
Feb 17, 2017		24.02	24.02	24.02	0	-0.14(-0.59%)
Feb 16, 2017	24.09	24.18	23.85	24.16	173,406	+0.10(+0.44%)
Feb 15, 2017	24.15	24.22	23.95	24.06	173,074	-0.09(-0.37%)
Feb 14, 2017	23.84	24.25	23.71	24.15	239,604	+0.22(+0.94%)
Feb 13, 2017	23.82	24.17	23.82	23.92	119,674	+0.22(+0.92%)
Feb 10, 2017	23.77	23.79	23.54	23.71	94,574	+0.09(+0.38%)
Feb 09, 2017	23.29	23.65	23.23	23.62	88,101	+0.46(+2.01%)
Feb 08, 2017	23.37	23.37	22.95	23.15	129,293	-0.37(-1.59%)
Feb 07, 2017	23.71	23.83	23.46	23.53	90,095	-0.16(-0.66%)
Feb 06, 2017	23.75	23.99	23.59	23.68	90,705	-0.22(-0.94%)
Feb 03, 2017	23.83	23.94	23.60	23.91	132,280	+0.57(+2.44%)
Feb 02, 2017	23.31	23.44	23.09	23.34	225,423	-0.20(-0.86%)
Feb 01, 2017	23.82	23.98	23.47	23.54	172,465	+0.05(+0.22%)
Jan 31, 2017	23.31	23.60	23.18	23.49	205,421	+0.06(+0.26%)
Jan 30, 2017	23.47	23.62	23.20	23.43	171,737	-0.34(-1.45%)
Jan 27, 2017	24.65	24.65	23.62	23.77	325,389	-0.90(-3.65%)
Jan 26, 2017	23.41	24.83	23.41	24.67	314,976	+1.59(+6.89%)
Jan 25, 2017	22.67	23.20	22.24	23.09	236,156	+0.28(+1.22%)
Jan 24, 2017	22.47	22.88	22.18	22.81	163,833	+0.50(+2.25%)
Jan 23, 2017	22.34	22.49	22.09	22.31	96,636	-0.16(-0.70%)
Jan 20, 2017	22.17	22.64	22.17	22.46	89,387	+0.23(+1.05%)
Jan 19, 2017	22.46	22.46	22.10	22.23	111,205	-0.17(-0.77%)
Jan 18, 2017	22.30	22.40	21.92	22.40	91,848	+0.21(+0.95%)
Jan 17, 2017	22.85	22.85	22.18	22.19	94,684	-0.88(-3.80%)
Jan 13, 2017		23.07	23.07	23.07	0	+0.28(+1.22%)
Jan 12, 2017	23.23	23.23	22.46	22.79	138,520	-0.53(-2.28%)
Jan 11, 2017	23.16	23.33	22.76	23.32	286,248	+0.25(+1.10%)
Jan 10, 2017	23.03	23.22	22.92	23.07	219,556	+0.16(+0.69%)
Jan 09, 2017	23.12	23.13	22.89	22.91	146,527	-0.40(-1.70%)
Jan 06, 2017	23.54	23.62	23.31	23.31	111,100	-0.02(-0.10%)
Jan 05, 2017	23.79	23.83	23.11	23.33	135,537	-0.48(-2.02%)
Jan 04, 2017	23.60	23.86	23.37	23.81	231,788	+0.44(+1.89%)

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.