Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	13.86	13.95	13.74	13.88	166,374	-0.04(-0.30%)
Jun 27, 2014	13.89	14.02	13.76	13.92	518,078	-0.06(-0.45%)
Jun 26, 2014	13.93	14.04	13.77	13.99	141,116	+0.01(+0.05%)
Jun 25, 2014	13.87	14.08	13.69	13.98	160,111	+0.03(+0.25%)
Jun 24, 2014	14.11	14.36	13.94	13.95	167,219	-0.24(-1.72%)
Jun 23, 2014	14.29	14.35	14.11	14.19	140,072	-0.02(-0.15%)
Jun 20, 2014	14.25	14.35	14.08	14.21	1,815,705	+0.07(+0.49%)
Jun 19, 2014	14.26	14.26	14.04	14.14	149,150	-0.11(-0.79%)
Jun 18, 2014	14.08	14.29	13.93	14.25	175,105	+0.17(+1.24%)
Jun 17, 2014	13.97	14.19	13.97	14.08	207,769	+0.14(+1.00%)
Jun 16, 2014	14.18	14.24	13.86	13.94	369,411	-0.29(-2.06%)
Jun 13, 2014	14.00	14.25	13.98	14.23	226,026	+0.29(+2.06%)
Jun 12, 2014	13.76	13.99	13.67	13.95	212,163	+0.11(+0.81%)
Jun 11, 2014	13.93	13.97	13.78	13.83	108,616	-0.12(-0.85%)
Jun 10, 2014	13.88	13.98	13.79	13.95	123,981	+0.21(+1.53%)
Jun 06, 2014	13.74	13.80	13.69	13.74	139,096	+0.08(+0.61%)
Jun 05, 2014	13.41	13.73	13.34	13.66	171,702	+0.24(+1.82%)
Jun 04, 2014	13.31	13.48	13.31	13.41	167,494	+0.02(+0.16%)
Jun 03, 2014	13.42	13.62	13.34	13.39	287,650	-0.06(-0.42%)
Jun 02, 2014	13.32	13.52	13.11	13.45	308,666	+0.13(+1.00%)
May 30, 2014	13.25	13.36	13.11	13.32	651,562	+0.10(+0.79%)
May 29, 2014	13.21	13.28	13.10	13.21	281,422	+0.04(+0.27%)
May 28, 2014	13.09	13.25	12.88	13.18	289,922	+0.11(+0.86%)
May 27, 2014	12.99	13.17	12.89	13.06	255,805	+0.21(+1.62%)
May 23, 2014	13.25	12.86	12.86	12.86	309,303	-0.45(-3.40%)
May 22, 2014	12.88	13.31	12.88	13.31	112,908	+0.49(+3.80%)
May 21, 2014	12.60	12.99	12.60	12.82	355,634	+0.42(+3.43%)
May 20, 2014	12.58	12.58	12.29	12.40	169,157	-0.18(-1.44%)
May 19, 2014	12.40	12.63	12.28	12.58	125,264	+0.12(+0.95%)
May 16, 2014	12.55	12.59	12.28	12.46	171,588	-0.14(-1.10%)
May 15, 2014	12.54	12.65	12.47	12.60	197,353	+0.02(+0.17%)
May 14, 2014	12.81	12.87	12.50	12.58	252,603	-0.28(-2.17%)
May 13, 2014	12.88	12.97	12.73	12.86	427,856	+0.01(+0.05%)
May 12, 2014	12.88	13.15	12.74	12.85	264,877	-0.03(-0.27%)
May 09, 2014	12.72	12.95	12.70	12.88	84,939	+0.09(+0.71%)
May 08, 2014	12.88	12.98	12.74	12.79	122,630	-0.15(-1.18%)
May 07, 2014	12.70	12.95	12.54	12.95	169,230	+0.24(+1.86%)
May 06, 2014	12.83	12.92	12.61	12.71	122,462	-0.17(-1.35%)
May 05, 2014	12.88	13.00	12.79	12.88	210,389	-0.08(-0.59%)
May 02, 2014	13.01	13.17	12.94	12.96	143,142	-0.07(-0.53%)
May 01, 2014	13.05	13.11	12.83	13.03	230,758	-0.04(-0.32%)
Apr 30, 2014	12.96	13.13	12.94	13.07	169,104	+0.10(+0.81%)
Apr 29, 2014	12.99	13.15	12.90	12.97	130,499	+0.00(+0.00%)
Apr 28, 2014	13.06	13.18	12.95	12.97	134,700	-0.01(-0.05%)
Apr 25, 2014	12.97	13.18	12.89	12.97	150,048	+0.02(+0.16%)
Apr 24, 2014	13.47	13.47	12.77	12.95	175,136	-0.40(-3.02%)
Apr 23, 2014	13.42	13.42	13.25	13.36	108,089	-0.02(-0.16%)
Apr 22, 2014	13.36	13.57	13.26	13.38	100,644	+0.00(+0.00%)
Apr 21, 2014	13.38	13.42	13.22	13.38	93,036	-0.03(-0.26%)
Apr 17, 2014	13.23	13.41	13.41	13.41	141,010	+0.13(+0.94%)
Apr 16, 2014	13.35	13.35	13.20	13.29	82,855	-0.01(-0.10%)
Apr 15, 2014	13.25	13.43	13.05	13.30	165,277	+0.04(+0.32%)
Apr 14, 2014	13.45	13.58	13.16	13.26	153,656	-0.06(-0.42%)
Apr 11, 2014	13.36	13.58	13.32	13.32	129,759	-0.17(-1.29%)
Apr 10, 2014	13.82	13.82	13.38	13.49	229,934	-0.34(-2.47%)
Apr 09, 2014	13.98	13.98	13.77	13.83	100,066	-0.11(-0.80%)
Apr 08, 2014	13.98	14.07	13.87	13.94	158,708	+0.01(+0.10%)
Apr 07, 2014	13.91	13.99	13.75	13.93	142,759	-0.01(-0.10%)
Apr 04, 2014	14.21	14.21	13.93	13.94	149,294	-0.26(-1.81%)
Apr 03, 2014	14.28	14.28	14.10	14.20	178,094	-0.08(-0.54%)
Apr 02, 2014	14.44	14.45	14.19	14.28	191,574	-0.10(-0.68%)

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.