Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	23.06	23.06	22.82	22.93	160,990	+0.07(+0.31%)
Mar 28, 2019	22.80	22.95	22.61	22.86	157,971	+0.17(+0.74%)
Mar 27, 2019	22.60	22.82	22.36	22.69	154,921	+0.07(+0.32%)
Mar 26, 2019	22.04	22.64	22.04	22.62	166,915	+0.62(+2.82%)
Mar 25, 2019	21.95	22.25	21.80	22.00	301,603	+0.07(+0.33%)
Mar 22, 2019	22.28	22.59	21.80	21.93	348,392	-0.60(-2.68%)
Mar 21, 2019	22.22	22.62	22.16	22.53	230,824	+0.24(+1.07%)
Mar 20, 2019	22.62	22.72	22.28	22.29	244,735	-0.33(-1.48%)
Mar 19, 2019	22.90	22.94	22.58	22.63	171,186	-0.24(-1.04%)
Mar 18, 2019	22.86	23.10	22.77	22.87	153,111	+0.06(+0.24%)
Mar 15, 2019	22.69	22.92	22.64	22.81	328,520	+0.10(+0.45%)
Mar 14, 2019	22.70	22.87	22.64	22.71	71,433	-0.10(-0.42%)
Mar 13, 2019	22.90	23.02	22.76	22.80	121,897	-0.01(-0.03%)
Mar 12, 2019	22.98	22.98	22.61	22.81	166,722	-0.19(-0.83%)
Mar 11, 2019	22.79	23.07	22.72	23.00	141,555	+0.27(+1.19%)
Mar 08, 2019	22.51	22.82	22.51	22.73	118,352	+0.04(+0.17%)
Mar 07, 2019	22.89	23.07	22.60	22.69	133,576	-0.36(-1.55%)
Mar 06, 2019	23.55	23.56	22.92	23.05	340,880	-0.47(-1.99%)
Mar 05, 2019	23.38	23.56	23.14	23.52	579,855	+0.18(+0.78%)
Mar 04, 2019	23.09	23.40	23.03	23.34	244,137	+0.21(+0.93%)
Mar 01, 2019	23.32	23.42	23.08	23.12	234,064	-0.08(-0.34%)
Feb 28, 2019	23.18	23.29	23.16	23.20	173,469	+0.02(+0.10%)
Feb 27, 2019	22.91	23.31	22.91	23.18	170,613	+0.25(+1.11%)
Feb 26, 2019	23.40	23.40	22.91	22.92	287,155	-0.49(-2.09%)
Feb 25, 2019	23.62	23.77	23.40	23.41	197,013	-0.19(-0.80%)
Feb 22, 2019	23.65	23.77	23.56	23.60	167,610	+0.03(+0.13%)
Feb 21, 2019	23.81	23.81	23.46	23.57	161,953	-0.15(-0.63%)
Feb 20, 2019	23.67	23.81	23.59	23.72	308,590	+0.05(+0.20%)
Feb 19, 2019	23.52	23.74	23.36	23.67	356,102	+0.13(+0.54%)
Feb 15, 2019	23.48	23.68	23.38	23.55	166,597	+0.26(+1.12%)
Feb 14, 2019	23.19	23.45	23.01	23.29	184,722	-0.03(-0.14%)
Feb 13, 2019	23.12	23.37	23.06	23.32	156,432	+0.18(+0.78%)
Feb 12, 2019	23.25	23.37	23.12	23.14	262,192	-0.05(-0.20%)
Feb 11, 2019	23.05	23.19	22.87	23.18	150,716	+0.18(+0.79%)
Feb 08, 2019	23.10	23.21	22.91	23.00	102,745	-0.19(-0.82%)
Feb 07, 2019	23.21	23.27	23.03	23.19	302,134	+0.11(+0.48%)
Feb 06, 2019	22.53	23.10	22.53	23.08	416,895	+0.56(+2.49%)
Feb 05, 2019	22.76	22.85	22.46	22.52	237,198	-0.32(-1.38%)
Feb 04, 2019	22.67	22.95	22.67	22.84	206,181	+0.08(+0.35%)
Feb 01, 2019	22.53	23.00	22.53	22.76	241,217	+0.16(+0.70%)
Jan 31, 2019	23.06	23.23	22.41	22.60	298,986	-0.23(-1.00%)
Jan 30, 2019	22.76	23.09	21.94	22.83	420,369	+1.47(+6.87%)
Jan 29, 2019	21.09	21.46	21.08	21.36	186,531	+0.28(+1.31%)
Jan 28, 2019	20.73	21.12	20.73	21.08	130,818	+0.17(+0.79%)
Jan 25, 2019	20.95	21.01	20.76	20.92	80,321	+0.06(+0.26%)
Jan 24, 2019	20.74	20.94	20.64	20.86	129,371	+0.07(+0.34%)
Jan 23, 2019	20.89	20.95	20.64	20.79	110,876	-0.09(-0.45%)
Jan 22, 2019	20.84	21.08	20.73	20.89	161,220	-0.07(-0.34%)
Jan 18, 2019	20.87	21.06	20.77	20.96	158,868	+0.17(+0.84%)
Jan 17, 2019	20.64	20.90	20.57	20.78	286,249	+0.08(+0.38%)
Jan 16, 2019	20.59	20.78	20.44	20.70	176,894	+0.25(+1.24%)
Jan 15, 2019	20.33	20.46	20.10	20.45	136,456	+0.13(+0.62%)
Jan 14, 2019	20.27	20.60	20.27	20.33	122,922	-0.08(-0.39%)
Jan 11, 2019	20.21	20.43	20.15	20.40	248,945	+0.02(+0.08%)
Jan 10, 2019	20.34	20.51	20.14	20.39	108,987	-0.06(-0.31%)
Jan 09, 2019	20.36	20.62	20.18	20.45	151,311	-0.11(-0.54%)
Jan 08, 2019	20.61	20.64	20.31	20.56	167,421	+0.05(+0.23%)
Jan 07, 2019	20.31	20.62	20.21	20.51	210,387	+0.13(+0.66%)
Jan 04, 2019	20.19	20.55	20.03	20.38	236,403	+0.44(+2.22%)
Jan 03, 2019	19.61	20.17	19.54	19.94	160,102	+0.20(+1.00%)

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.