Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	11.62	11.77	11.47	11.58	214,343	-0.01(-0.06%)
Apr 29, 2013	11.48	11.80	11.45	11.58	279,180	+0.25(+2.18%)
Apr 26, 2013	11.06	11.54	11.06	11.34	247,258	+0.36(+3.32%)
Apr 25, 2013	10.88	11.04	10.88	10.97	61,155	+0.02(+0.19%)
Apr 24, 2013	10.95	10.99	10.86	10.95	65,781	-0.01(-0.06%)
Apr 23, 2013	10.68	10.99	10.66	10.96	70,818	+0.38(+3.57%)
Apr 22, 2013	10.66	10.69	10.48	10.58	55,028	-0.07(-0.65%)
Apr 19, 2013	10.29	10.66	10.26	10.65	98,790	+0.36(+3.47%)
Apr 18, 2013	10.31	10.35	10.25	10.29	66,136	+0.01(+0.07%)
Apr 17, 2013	10.50	10.54	10.09	10.28	88,192	-0.29(-2.73%)
Apr 16, 2013	10.37	10.63	10.37	10.57	42,864	+0.21(+2.06%)
Apr 15, 2013	10.53	10.61	10.36	10.36	96,157	-0.23(-2.21%)
Apr 12, 2013	10.75	10.75	10.56	10.59	20,039	-0.14(-1.34%)
Apr 11, 2013	10.84	10.97	10.70	10.74	27,212	-0.12(-1.08%)
Apr 10, 2013	10.45	10.93	10.45	10.86	54,458	+0.44(+4.22%)
Apr 09, 2013	10.53	10.56	10.42	10.42	54,207	-0.12(-1.17%)
Apr 08, 2013	10.56	10.56	10.41	10.54	82,308	+0.00(+0.00%)
Apr 05, 2013	10.40	10.56	10.39	10.54	34,868	-0.03(-0.26%)
Apr 04, 2013	10.44	10.58	10.39	10.57	64,780	+0.12(+1.12%)
Apr 03, 2013	10.57	10.57	10.39	10.45	81,989	-0.08(-0.72%)
Apr 02, 2013	10.65	10.67	10.52	10.53	40,910	-0.04(-0.39%)
Apr 01, 2013	10.76	10.76	10.50	10.57	85,921	-0.23(-2.10%)
Mar 28, 2013	10.95	10.95	10.77	10.79	31,682	-0.13(-1.20%)
Mar 27, 2013	10.91	10.92	10.84	10.92	20,585	-0.06(-0.56%)
Mar 26, 2013	11.00	11.01	10.90	10.99	22,186	+0.01(+0.06%)
Mar 25, 2013	10.94	11.00	10.88	10.98	32,884	+0.03(+0.25%)
Mar 22, 2013	10.93	11.01	10.88	10.95	106,835	+0.05(+0.44%)
Mar 21, 2013	10.91	10.97	10.86	10.90	42,842	-0.07(-0.63%)
Mar 20, 2013	10.95	11.03	10.90	10.97	33,506	-0.02(-0.19%)
Mar 19, 2013	11.04	11.04	10.85	10.99	49,412	+0.02(+0.19%)
Mar 18, 2013	10.88	11.02	10.79	10.97	35,615	-0.03(-0.31%)
Mar 15, 2013	11.05	11.10	10.99	11.01	174,858	+0.00(+0.00%)
Mar 14, 2013	10.95	11.04	10.95	11.01	70,534	+0.06(+0.50%)
Mar 13, 2013	10.88	10.99	10.86	10.95	25,398	+0.09(+0.82%)
Mar 12, 2013	10.98	11.03	10.82	10.86	51,469	-0.10(-0.94%)
Mar 11, 2013	11.07	11.21	10.91	10.97	86,740	-0.14(-1.30%)
Mar 08, 2013	11.10	11.25	11.08	11.11	68,703	+0.10(+0.94%)
Mar 07, 2013	10.97	11.11	10.95	11.01	77,720	+0.06(+0.57%)
Mar 06, 2013	10.87	11.06	10.87	10.94	51,289	+0.07(+0.63%)
Mar 05, 2013	10.90	10.97	10.77	10.88	58,281	+0.06(+0.57%)
Mar 04, 2013	10.60	10.83	10.60	10.81	68,623	+0.16(+1.48%)
Mar 01, 2013	10.54	10.70	10.45	10.66	64,893	+0.01(+0.06%)
Feb 28, 2013	10.63	10.71	10.55	10.65	70,572	-0.02(-0.19%)
Feb 27, 2013	10.69	10.74	10.59	10.67	59,351	-0.04(-0.39%)
Feb 26, 2013	10.55	10.75	10.55	10.71	50,474	-0.16(-1.45%)
Feb 22, 2013	10.75	10.88	10.68	10.87	49,990	+0.19(+1.80%)
Feb 21, 2013	10.70	10.86	10.64	10.68	62,330	-0.05(-0.45%)
Feb 20, 2013	10.93	10.98	10.69	10.72	242,058	-0.24(-2.19%)
Feb 19, 2013	10.87	11.05	10.87	10.97	81,087	+0.10(+0.89%)
Feb 15, 2013	10.81	11.45	10.66	10.87	959,782	+0.09(+0.83%)
Feb 14, 2013	10.90	10.94	10.77	10.78	94,237	-0.07(-0.63%)
Feb 13, 2013	10.88	10.92	10.79	10.85	40,274	-0.04(-0.38%)
Feb 12, 2013	10.86	10.97	10.83	10.89	78,967	+0.03(+0.25%)
Feb 11, 2013	10.94	10.97	10.85	10.86	54,240	-0.11(-1.00%)
Feb 08, 2013	10.94	10.99	10.91	10.97	63,280	+0.01(+0.06%)
Feb 07, 2013	11.02	11.05	10.90	10.97	74,284	-0.10(-0.87%)
Feb 06, 2013	10.93	11.06	10.89	11.06	61,429	+0.06(+0.56%)
Feb 04, 2013	10.98	11.16	10.95	11.00	80,151	+0.00(+0.00%)

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.