Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	23.24	23.53	22.77	23.06	328,284	-0.23(-1.00%)
Mar 30, 2021	22.89	23.40	22.80	23.29	167,778	+0.67(+2.94%)
Mar 29, 2021	22.91	23.04	22.51	22.62	232,555	-0.56(-2.42%)
Mar 26, 2021	23.13	23.26	22.81	23.19	235,478	+0.41(+1.78%)
Mar 25, 2021	22.31	22.81	22.08	22.78	244,802	+0.36(+1.62%)
Mar 24, 2021	22.56	23.18	22.32	22.42	266,084	+0.16(+0.74%)
Mar 23, 2021	22.41	22.57	22.03	22.25	383,560	-0.44(-1.94%)
Mar 22, 2021	23.00	23.10	22.00	22.69	491,467	-0.70(-2.99%)
Mar 19, 2021	23.30	23.57	22.80	23.39	713,262	+0.08(+0.33%)
Mar 18, 2021	22.89	23.99	22.89	23.32	336,886	+0.53(+2.31%)
Mar 17, 2021	22.86	23.06	22.48	22.79	244,376	+0.15(+0.65%)
Mar 16, 2021	22.53	22.69	22.17	22.64	180,269	-0.13(-0.57%)
Mar 15, 2021	23.13	23.13	22.29	22.77	177,179	-0.53(-2.26%)
Mar 12, 2021	23.15	23.66	23.13	23.30	275,168	+0.45(+1.97%)
Mar 11, 2021	22.77	23.08	22.24	22.85	182,492	+0.58(+2.60%)
Mar 10, 2021	21.93	22.38	21.61	22.27	139,935	+0.64(+2.96%)
Mar 09, 2021	21.99	22.07	21.41	21.63	146,499	-0.55(-2.49%)
Mar 08, 2021	21.56	22.30	21.48	22.18	145,427	+0.98(+4.60%)
Mar 05, 2021	21.08	21.26	20.61	21.21	212,798	+0.61(+2.98%)
Mar 04, 2021	20.59	21.26	20.33	20.59	346,034	-0.08(-0.38%)
Mar 03, 2021	20.01	21.03	20.01	20.67	364,567	+0.82(+4.14%)
Mar 02, 2021	20.17	20.29	19.84	19.85	275,820	-0.41(-2.05%)
Mar 01, 2021	20.03	20.42	19.84	20.27	137,320	+0.71(+3.62%)
Feb 26, 2021	19.71	20.02	19.46	19.56	296,228	-0.35(-1.78%)
Feb 25, 2021	20.36	20.42	19.91	19.91	272,666	-0.16(-0.78%)
Feb 24, 2021	19.55	20.19	19.55	20.07	224,554	+0.70(+3.62%)
Feb 23, 2021	19.27	19.77	19.13	19.36	288,655	+0.21(+1.12%)
Feb 22, 2021	18.48	19.22	18.48	19.15	160,958	+0.61(+3.28%)
Feb 19, 2021	18.23	18.65	18.18	18.54	166,292	+0.52(+2.90%)
Feb 18, 2021	18.40	18.65	18.00	18.02	306,699	-0.62(-3.35%)
Feb 17, 2021	18.44	18.85	18.40	18.65	192,172	+0.05(+0.28%)
Feb 16, 2021	18.66	18.82	18.48	18.59	174,906	+0.13(+0.69%)
Feb 12, 2021	18.40	18.69	18.28	18.47	110,199	-0.03(-0.18%)
Feb 11, 2021	18.94	19.13	18.39	18.50	197,761	-0.35(-1.86%)
Feb 10, 2021	19.30	19.31	18.85	18.85	194,930	-0.38(-1.96%)
Feb 09, 2021	18.86	19.25	18.53	19.23	256,536	+0.31(+1.63%)
Feb 08, 2021	18.62	18.98	18.49	18.92	242,825	+0.37(+1.98%)
Feb 05, 2021	18.63	18.63	18.10	18.55	143,855	+0.12(+0.65%)
Feb 04, 2021	17.83	18.51	17.70	18.43	264,591	+0.59(+3.31%)
Feb 03, 2021	17.88	17.88	17.47	17.84	190,418	-0.15(-0.86%)
Feb 02, 2021	18.04	18.06	17.51	18.00	221,292	+0.23(+1.30%)
Feb 01, 2021	17.18	17.80	16.97	17.76	389,263	+0.75(+4.43%)
Jan 29, 2021	17.41	17.60	16.86	17.01	363,552	-0.40(-2.31%)
Jan 28, 2021	16.89	17.47	16.68	17.41	414,650	+1.45(+9.12%)
Jan 27, 2021	16.47	16.56	15.73	15.96	322,604	-0.75(-4.51%)
Jan 26, 2021	17.32	17.32	16.66	16.71	238,894	-0.46(-2.69%)
Jan 25, 2021	17.12	17.35	16.81	17.17	220,025	-0.22(-1.28%)
Jan 22, 2021	16.96	17.47	16.74	17.40	227,877	+0.21(+1.19%)
Jan 21, 2021	17.70	17.71	17.13	17.19	285,343	-0.53(-2.99%)
Jan 20, 2021	17.88	17.97	17.47	17.72	136,357	-0.19(-1.05%)
Jan 19, 2021	17.89	17.96	17.64	17.91	122,568	+0.17(+0.97%)
Jan 15, 2021	17.66	17.90	17.46	17.74	178,913	-0.43(-2.36%)
Jan 14, 2021	17.76	18.24	17.68	18.17	184,938	+0.54(+3.06%)
Jan 13, 2021	17.94	17.98	17.51	17.63	201,601	-0.42(-2.32%)
Jan 12, 2021	17.80	18.16	17.72	18.05	141,307	+0.37(+2.08%)
Jan 11, 2021	17.53	17.88	17.45	17.68	309,816	-0.10(-0.58%)
Jan 08, 2021	17.97	17.97	17.38	17.78	367,525	-0.15(-0.81%)
Jan 07, 2021	17.95	18.20	17.74	17.93	235,270	+0.15(+0.82%)
Jan 06, 2021	16.61	18.02	16.60	17.78	315,979	+1.75(+10.89%)
Jan 05, 2021	15.93	16.32	15.93	16.04	287,285	+0.15(+0.91%)

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.