Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	12.52	12.53	12.37	12.37	564,942	-0.04(-0.33%)
Jun 26, 2013	12.45	12.47	12.31	12.42	141,935	+0.03(+0.28%)
Jun 25, 2013	12.37	12.42	12.15	12.38	87,515	+0.07(+0.56%)
Jun 24, 2013	12.18	12.37	12.13	12.31	146,797	-0.01(-0.11%)
Jun 21, 2013	12.12	12.33	11.99	12.33	409,332	+0.22(+1.82%)
Jun 20, 2013	12.02	12.15	11.97	12.11	127,528	-0.05(-0.40%)
Jun 19, 2013	12.34	12.35	12.15	12.15	65,901	-0.19(-1.50%)
Jun 18, 2013	12.04	12.37	11.98	12.34	153,721	+0.28(+2.34%)
Jun 17, 2013	12.22	12.25	11.96	12.06	152,652	-0.12(-1.02%)
Jun 14, 2013	12.40	12.42	12.11	12.18	67,371	-0.20(-1.61%)
Jun 13, 2013	12.33	12.41	12.22	12.38	88,756	+0.08(+0.61%)
Jun 12, 2013	12.44	12.51	12.28	12.31	201,119	-0.12(-1.00%)
Jun 11, 2013	12.35	12.48	12.23	12.43	342,727	-0.03(-0.22%)
Jun 10, 2013	12.64	12.64	12.32	12.46	118,770	-0.14(-1.15%)
Jun 07, 2013	12.33	12.64	12.24	12.60	133,747	+0.37(+3.04%)
Jun 06, 2013	12.10	12.24	11.98	12.23	166,715	+0.15(+1.25%)
Jun 05, 2013	12.26	12.26	12.07	12.08	98,755	-0.19(-1.51%)
Jun 04, 2013	12.55	12.58	12.11	12.26	482,369	-0.28(-2.25%)
Jun 03, 2013	12.66	12.75	12.35	12.55	244,408	-0.06(-0.49%)
May 31, 2013	12.74	12.74	12.55	12.61	140,358	-0.17(-1.29%)
May 30, 2013	12.92	12.98	12.75	12.77	148,891	-0.09(-0.70%)
May 29, 2013	12.83	12.92	12.77	12.86	189,093	+0.01(+0.05%)
May 28, 2013	12.95	12.97	12.80	12.86	748,352	+0.01(+0.05%)
May 24, 2013	12.77	12.85	12.72	12.85	186,408	+0.09(+0.70%)
May 23, 2013	12.55	12.77	12.48	12.76	162,522	+0.12(+0.98%)
May 22, 2013	12.59	12.87	12.55	12.64	374,579	+0.19(+1.55%)
May 21, 2013	12.42	12.55	12.36	12.44	109,150	+0.03(+0.22%)
May 20, 2013	12.29	12.43	12.26	12.42	76,020	+0.07(+0.56%)
May 17, 2013	12.28	12.37	12.26	12.35	91,086	+0.16(+1.35%)
May 16, 2013	12.16	12.28	12.13	12.18	106,194	+0.02(+0.17%)
May 15, 2013	11.98	12.18	11.98	12.16	191,829	+0.35(+2.97%)
May 13, 2013	11.69	11.86	11.66	11.81	155,630	+0.09(+0.76%)
May 10, 2013	11.72	11.74	11.70	11.72	171,895	+0.01(+0.06%)
May 09, 2013	11.73	11.74	11.59	11.71	165,392	-0.01(-0.06%)
May 08, 2013	11.72	11.76	11.69	11.72	260,940	+0.00(+0.00%)
May 07, 2013	11.69	11.78	11.62	11.72	148,566	+0.03(+0.29%)
May 06, 2013	11.32	11.75	11.32	11.69	106,432	+0.17(+1.49%)
May 03, 2013	11.56	11.61	11.42	11.52	148,275	+0.10(+0.84%)
May 02, 2013	11.41	11.52	11.32	11.42	223,589	+0.05(+0.42%)
May 01, 2013	11.56	11.69	11.36	11.37	213,424	-0.21(-1.78%)
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%)

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.