Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	17.16	17.50	17.03	17.49	263,317	+0.39(+2.30%)
Jun 29, 2016	16.90	17.10	16.75	17.10	180,633	+0.45(+2.72%)
Jun 28, 2016	16.49	16.82	16.30	16.65	254,325	+0.39(+2.42%)
Jun 27, 2016	16.73	16.90	16.22	16.25	336,502	-0.67(-3.94%)
Jun 24, 2016	17.05	17.48	16.85	16.92	1,289,732	-1.27(-6.97%)
Jun 23, 2016	17.91	18.25	17.87	18.19	187,953	+0.56(+3.15%)
Jun 22, 2016	17.71	17.96	17.56	17.63	284,470	-0.01(-0.04%)
Jun 21, 2016	17.66	17.70	17.50	17.64	172,900	+0.04(+0.25%)
Jun 20, 2016	17.46	17.76	17.46	17.59	224,809	+0.44(+2.55%)
Jun 17, 2016	17.30	17.48	17.06	17.16	407,219	-0.10(-0.60%)
Jun 16, 2016	17.13	17.36	17.04	17.26	148,794	-0.01(-0.09%)
Jun 15, 2016	17.36	17.62	17.27	17.28	148,806	-0.04(-0.26%)
Jun 14, 2016	17.52	17.75	17.25	17.32	153,165	-0.23(-1.31%)
Jun 13, 2016	17.70	17.88	17.52	17.55	172,229	-0.28(-1.58%)
Jun 10, 2016	18.30	18.34	17.72	17.83	110,339	-0.20(-1.11%)
Jun 09, 2016	18.00	18.13	17.77	18.03	217,177	-0.15(-0.82%)
Jun 08, 2016	17.96	18.26	17.95	18.18	138,897	+0.20(+1.11%)
Jun 07, 2016	18.19	18.23	17.96	17.98	142,161	-0.18(-0.98%)
Jun 06, 2016	17.97	18.46	17.97	18.16	310,146	+0.15(+0.82%)
Jun 03, 2016	18.02	18.05	17.78	18.01	576,023	-0.23(-1.26%)
Jun 02, 2016	18.08	18.25	17.91	18.24	317,837	+0.20(+1.11%)
Jun 01, 2016	17.65	18.07	17.62	18.04	315,529	+0.27(+1.54%)
May 31, 2016	17.76	17.81	17.59	17.76	212,463	+0.19(+1.05%)
May 27, 2016	17.45	17.58	17.58	17.58	264,875	+0.13(+0.72%)
May 26, 2016	17.48	17.59	17.41	17.45	127,554	-0.12(-0.67%)
May 25, 2016	17.34	17.72	17.34	17.57	254,679	+0.20(+1.14%)
May 24, 2016	17.02	17.47	16.95	17.37	269,442	+0.50(+2.97%)
May 23, 2016	16.99	17.12	16.86	16.87	437,149	-0.13(-0.74%)
May 20, 2016	16.87	17.23	16.87	17.00	569,957	+0.12(+0.70%)
May 19, 2016	17.10	17.31	16.80	16.88	228,238	-0.35(-2.05%)
May 18, 2016	16.47	17.24	16.47	17.23	137,275	+0.70(+4.23%)
May 17, 2016	16.64	17.01	16.50	16.53	210,342	-0.17(-1.01%)
May 16, 2016	16.58	16.75	16.50	16.70	362,800	+0.15(+0.89%)
May 13, 2016	16.79	17.00	16.55	16.55	197,181	-0.30(-1.79%)
May 12, 2016	16.81	17.03	16.67	16.86	168,071	+0.07(+0.44%)
May 11, 2016	16.83	16.97	16.75	16.78	154,317	-0.10(-0.57%)
May 10, 2016	16.88	17.01	16.73	16.88	199,403	+0.14(+0.84%)
May 09, 2016	16.87	17.08	16.61	16.74	203,571	-0.09(-0.53%)
May 06, 2016	16.55	16.83	16.54	16.83	266,907	+0.20(+1.20%)
May 05, 2016	16.89	16.89	16.58	16.63	204,820	-0.21(-1.23%)
May 04, 2016	16.83	16.93	16.65	16.83	484,590	-0.11(-0.65%)
May 03, 2016	16.96	17.14	16.88	16.95	247,463	-0.29(-1.67%)
May 02, 2016	17.27	17.37	17.11	17.23	316,293	+0.04(+0.21%)
Apr 29, 2016	17.00	17.46	16.94	17.20	494,238	+0.35(+2.06%)
Apr 28, 2016	16.27	17.06	16.27	16.85	286,255	+0.52(+3.16%)
Apr 27, 2016	16.49	16.58	16.26	16.33	208,156	-0.18(-1.07%)
Apr 26, 2016	16.39	16.69	16.22	16.51	928,719	+0.19(+1.17%)
Apr 25, 2016	16.40	16.48	16.27	16.32	227,584	-0.19(-1.16%)
Apr 22, 2016	16.32	16.57	16.25	16.51	168,353	+0.19(+1.17%)
Apr 21, 2016	16.50	16.54	16.30	16.32	110,839	-0.18(-1.07%)
Apr 20, 2016	16.14	16.55	16.05	16.50	176,786	+0.33(+2.05%)
Apr 19, 2016	15.99	16.17	15.87	16.16	115,768	+0.18(+1.15%)
Apr 18, 2016	15.80	16.03	15.64	15.98	83,036	+0.15(+0.98%)
Apr 15, 2016	15.84	16.02	15.65	15.83	94,311	-0.07(-0.46%)
Apr 14, 2016	15.85	16.13	15.77	15.90	104,606	+0.04(+0.23%)
Apr 13, 2016	15.29	15.86	15.29	15.86	129,457	+0.67(+4.41%)
Apr 12, 2016	14.97	15.24	14.93	15.19	189,265	+0.21(+1.38%)
Apr 11, 2016	15.08	15.44	14.96	14.99	168,800	-0.07(-0.44%)
Apr 08, 2016	15.00	15.29	14.96	15.05	90,977	+0.13(+0.89%)
Apr 07, 2016	15.24	15.24	14.85	14.92	204,812	-0.45(-2.92%)
Apr 06, 2016	15.23	15.46	15.12	15.37	115,718	+0.12(+0.77%)
Apr 05, 2016	15.43	15.57	15.25	15.25	209,875	-0.35(-2.22%)
Apr 04, 2016	15.63	15.80	15.58	15.60	121,917	-0.07(-0.47%)

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.