Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	16.56	16.86	16.55	16.84	304,498	+0.29(+1.76%)
Mar 30, 2023	17.35	17.40	16.43	16.55	185,402	-0.84(-4.82%)
Mar 29, 2023	17.40	17.44	17.11	17.38	237,718	-0.01(-0.05%)
Mar 28, 2023	17.23	17.50	17.23	17.39	172,823	-0.01(-0.05%)
Mar 27, 2023	17.44	17.64	17.31	17.40	195,913	+0.40(+2.38%)
Mar 24, 2023	16.74	17.31	16.66	17.00	278,250	+0.18(+1.06%)
Mar 23, 2023	17.38	17.42	16.76	16.82	173,868	-0.40(-2.35%)
Mar 22, 2023	17.79	18.04	17.19	17.22	346,580	-0.55(-3.12%)
Mar 21, 2023	18.38	18.87	17.64	17.78	310,936	+0.28(+1.61%)
Mar 20, 2023	17.85	18.14	17.39	17.50	261,795	+0.16(+0.92%)
Mar 17, 2023	18.47	18.47	17.34	17.34	1,671,863	-1.31(-7.01%)
Mar 16, 2023	17.71	19.36	17.71	18.64	294,639	+0.40(+2.22%)
Mar 15, 2023	17.29	18.26	16.85	18.24	380,199	+0.52(+2.92%)
Mar 14, 2023	19.07	19.56	17.37	17.72	514,513	+0.04(+0.21%)
Mar 13, 2023	18.05	18.98	16.94	17.68	594,783	-1.30(-6.84%)
Mar 10, 2023	18.85	19.51	18.42	18.98	332,235	-0.48(-2.46%)
Mar 09, 2023	20.68	20.68	19.40	19.46	196,478	-1.33(-6.38%)
Mar 08, 2023	20.81	20.90	20.52	20.79	170,159	+0.04(+0.18%)
Mar 07, 2023	20.67	20.82	20.53	20.75	234,337	+0.04(+0.18%)
Mar 06, 2023	21.09	21.22	20.48	20.71	242,973	-0.34(-1.61%)
Mar 03, 2023	20.94	21.19	20.75	21.05	254,680	+0.16(+0.77%)
Mar 02, 2023	20.93	21.02	20.68	20.89	106,525	-0.21(-0.98%)
Mar 01, 2023	20.98	21.17	20.85	21.10	134,517	+0.00(+0.00%)
Feb 28, 2023	21.27	21.39	21.05	21.10	228,801	-0.14(-0.66%)
Feb 27, 2023	21.72	21.75	21.21	21.24	123,863	-0.34(-1.57%)
Feb 24, 2023	21.35	21.58	21.21	21.58	167,314	+0.03(+0.13%)
Feb 23, 2023	21.49	21.71	21.28	21.55	130,175	+0.16(+0.74%)
Feb 22, 2023	21.48	21.82	21.22	21.39	206,824	-0.20(-0.95%)
Feb 21, 2023	21.55	21.61	21.33	21.60	182,436	-0.18(-0.81%)
Feb 17, 2023	21.70	21.91	21.48	21.77	173,552	+0.17(+0.77%)
Feb 16, 2023	21.76	21.82	21.49	21.61	307,908	-0.46(-2.07%)
Feb 15, 2023	21.62	22.09	21.62	22.06	99,639	+0.31(+1.41%)
Feb 14, 2023	21.71	21.86	21.54	21.75	238,204	-0.08(-0.38%)
Feb 13, 2023	21.62	21.99	21.48	21.84	227,246	+0.15(+0.69%)
Feb 10, 2023	21.48	21.78	21.48	21.69	110,210	+0.07(+0.30%)
Feb 09, 2023	22.28	22.29	21.61	21.62	131,290	-0.58(-2.60%)
Feb 08, 2023	22.32	22.49	22.15	22.20	101,151	-0.34(-1.53%)
Feb 07, 2023	22.22	22.71	22.10	22.55	195,049	+0.23(+1.04%)
Feb 06, 2023	22.55	22.60	22.04	22.31	91,060	-0.46(-2.00%)
Feb 03, 2023	22.04	22.83	22.02	22.77	215,928	+0.63(+2.86%)
Feb 02, 2023	21.78	22.31	21.53	22.14	170,868	+0.46(+2.15%)
Feb 01, 2023	21.00	21.94	20.58	21.67	291,295	+0.65(+3.10%)
Jan 31, 2023	20.29	21.10	20.18	21.02	240,081	+0.70(+3.43%)
Jan 30, 2023	20.31	20.69	20.31	20.32	82,761	-0.08(-0.41%)
Jan 27, 2023	20.32	20.49	20.11	20.41	144,987	+0.11(+0.55%)
Jan 26, 2023	20.79	20.98	20.11	20.29	141,709	-0.53(-2.55%)
Jan 25, 2023	20.23	22.13	20.19	20.82	226,882	+1.39(+7.13%)
Jan 24, 2023	19.62	19.64	19.41	19.44	71,036	-0.16(-0.81%)
Jan 23, 2023	19.44	19.91	19.35	19.60	91,906	+0.20(+1.01%)
Jan 20, 2023	19.12	19.42	19.02	19.40	130,267	+0.47(+2.51%)
Jan 19, 2023	18.79	18.96	18.61	18.93	114,456	+0.07(+0.35%)
Jan 18, 2023	19.28	19.31	18.82	18.86	83,429	-0.52(-2.69%)
Jan 17, 2023	19.78	19.78	19.36	19.38	72,981	-0.44(-2.21%)
Jan 13, 2023	19.77	19.92	19.53	19.82	78,111	-0.20(-0.98%)
Jan 12, 2023	19.68	20.25	19.66	20.02	160,505	+0.50(+2.57%)
Jan 11, 2023	19.53	19.62	19.25	19.51	161,146	-0.02(-0.10%)
Jan 10, 2023	19.36	19.63	19.17	19.53	161,840	+0.24(+1.25%)
Jan 09, 2023	19.55	19.68	19.19	19.29	164,180	-0.19(-0.96%)
Jan 06, 2023	19.16	19.56	19.04	19.48	86,330	+0.53(+2.80%)
Jan 05, 2023	19.21	19.35	18.80	18.95	113,942	-0.34(-1.78%)
Jan 04, 2023	19.26	19.48	19.18	19.29	170,193	+0.33(+1.72%)

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.