Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	24.29	24.29	23.82	23.90	135,313	-0.21(-0.88%)
Jun 29, 2017	24.56	24.56	23.80	24.11	167,121	+0.11(+0.48%)
Jun 28, 2017	23.86	24.18	23.77	24.00	137,993	+0.38(+1.61%)
Jun 27, 2017	23.63	23.95	23.44	23.62	219,181	+0.06(+0.26%)
Jun 26, 2017	23.50	23.74	23.32	23.56	167,386	+0.02(+0.10%)
Jun 23, 2017	23.47	23.71	23.22	23.53	439,538	+0.12(+0.52%)
Jun 22, 2017	23.52	23.58	23.28	23.41	206,131	-0.12(-0.52%)
Jun 21, 2017	23.98	24.02	23.52	23.53	138,907	-0.44(-1.84%)
Jun 20, 2017	24.17	24.39	23.88	23.98	132,687	-0.36(-1.47%)
Jun 19, 2017	24.35	24.65	24.17	24.33	273,167	+0.34(+1.42%)
Jun 16, 2017	24.32	24.39	23.95	23.99	460,749	-0.56(-2.29%)
Jun 15, 2017	24.33	24.99	24.33	24.55	189,265	+0.24(+1.00%)
Jun 14, 2017	24.17	24.31	23.73	24.31	123,894	-0.07(-0.28%)
Jun 13, 2017	24.50	24.67	24.15	24.38	229,613	+0.10(+0.41%)
Jun 12, 2017	24.56	24.92	24.04	24.28	291,844	-0.23(-0.93%)
Jun 09, 2017	23.97	24.93	23.77	24.51	461,620	+0.76(+3.20%)
Jun 08, 2017	22.88	24.29	22.88	23.75	218,082	+0.87(+3.78%)
Jun 07, 2017	22.49	23.12	22.49	22.88	172,291	+0.44(+1.96%)
Jun 06, 2017	23.18	23.21	22.43	22.44	536,789	-1.02(-4.34%)
Jun 05, 2017	23.52	23.65	23.40	23.46	147,774	+0.04(+0.16%)
Jun 02, 2017	23.25	23.60	23.07	23.42	288,879	+0.05(+0.23%)
Jun 01, 2017	23.09	23.38	22.90	23.37	120,100	+0.39(+1.72%)
May 31, 2017	23.02	23.04	22.69	22.97	190,078	-0.05(-0.20%)
May 30, 2017	23.11	23.24	22.65	23.02	182,271	-0.24(-1.04%)
May 26, 2017	23.43	23.50	23.15	23.26	123,250	-0.20(-0.84%)
May 25, 2017	23.53	23.62	23.30	23.46	199,018	+0.09(+0.39%)
May 24, 2017	23.39	23.50	23.25	23.37	220,923	+0.02(+0.06%)
May 23, 2017	22.87	23.43	22.74	23.35	147,970	+0.48(+2.11%)
May 22, 2017	22.84	23.07	22.70	22.87	159,121	+0.06(+0.26%)
May 19, 2017	22.81	23.14	22.67	22.81	563,361	-0.08(-0.33%)
May 18, 2017	22.69	23.13	22.62	22.88	218,917	+0.17(+0.76%)
May 17, 2017	23.75	23.32	22.66	22.71	264,689	-1.03(-4.36%)
May 16, 2017	23.90	23.90	23.29	23.75	170,239	-0.01(-0.03%)
May 15, 2017	23.42	23.80	23.42	23.75	161,985	+0.42(+1.81%)
May 12, 2017	23.38	23.50	23.10	23.33	121,376	-0.22(-0.93%)
May 11, 2017	23.80	23.90	23.35	23.55	156,934	-0.36(-1.52%)
May 10, 2017	24.06	24.22	23.85	23.91	112,926	-0.26(-1.09%)
May 09, 2017	24.29	24.52	24.02	24.18	125,057	-0.10(-0.40%)
May 08, 2017	24.12	24.33	23.99	24.27	88,861	+0.18(+0.75%)
May 05, 2017	24.52	24.52	23.96	24.09	176,226	-0.32(-1.33%)
May 04, 2017	24.46	24.56	24.27	24.42	160,021	+0.19(+0.78%)
May 03, 2017	23.74	24.25	23.71	24.23	142,668	+0.44(+1.84%)
May 02, 2017	24.03	24.15	23.63	23.79	148,139	-0.21(-0.88%)
May 01, 2017	23.90	24.29	23.64	24.00	217,555	+0.39(+1.63%)
Apr 28, 2017	24.16	24.46	23.60	23.62	401,783	-0.42(-1.73%)
Apr 27, 2017	25.29	25.33	23.96	24.03	457,902	-1.09(-4.36%)
Apr 26, 2017	23.73	25.23	23.73	25.13	473,722	+1.46(+6.16%)
Apr 25, 2017	23.84	24.04	23.84	23.67	150,880	+0.10(+0.42%)
Apr 24, 2017	23.50	23.81	23.07	23.57	188,192	+0.69(+3.00%)
Apr 21, 2017	22.94	23.13	22.73	22.88	154,791	-0.18(-0.79%)
Apr 20, 2017	22.71	23.13	22.56	23.07	184,053	+0.60(+2.69%)
Apr 19, 2017	22.46	22.76	22.40	22.46	124,905	+0.16(+0.71%)
Apr 18, 2017	22.08	22.33	21.84	22.30	204,190	+0.11(+0.48%)
Apr 17, 2017	21.84	22.22	21.56	22.20	85,243	+0.48(+2.23%)
Apr 13, 2017	22.18	22.24	21.71	21.71	110,048	-0.59(-2.64%)
Apr 12, 2017	22.70	22.70	22.25	22.30	92,354	-0.44(-1.93%)
Apr 11, 2017	22.37	22.80	22.17	22.74	127,789	+0.30(+1.35%)
Apr 10, 2017	22.58	22.87	22.19	22.44	140,499	-0.11(-0.47%)
Apr 07, 2017	22.61	22.73	22.45	22.55	329,412	-0.20(-0.86%)
Apr 06, 2017	22.52	22.84	22.35	22.74	124,811	+0.23(+1.04%)
Apr 05, 2017	23.06	23.26	22.50	22.51	202,781	-0.30(-1.32%)
Apr 04, 2017	23.09	23.15	22.67	22.81	133,021	-0.11(-0.46%)

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.