Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.63	24.07	23.60	24.06	318,517	+0.51(+2.15%)
Jun 27, 2019	23.09	23.55	23.09	23.55	193,281	+0.35(+1.52%)
Jun 26, 2019	23.22	23.42	23.18	23.20	185,067	+0.03(+0.14%)
Jun 25, 2019	23.02	23.22	22.71	23.17	144,553	+0.13(+0.56%)
Jun 24, 2019	22.89	23.18	22.86	23.04	167,869	+0.13(+0.56%)
Jun 21, 2019	22.86	23.15	22.74	22.91	266,718	+0.04(+0.18%)
Jun 20, 2019	23.00	23.06	22.58	22.87	103,731	-0.08(-0.35%)
Jun 19, 2019	23.06	23.19	22.95	22.95	124,640	-0.08(-0.35%)
Jun 18, 2019	22.78	23.25	22.77	23.03	165,837	+0.26(+1.13%)
Jun 17, 2019	23.23	23.23	22.75	22.78	95,201	-0.42(-1.80%)
Jun 14, 2019	23.12	23.24	22.96	23.19	82,182	+0.02(+0.07%)
Jun 13, 2019	22.98	23.19	22.98	23.18	130,373	+0.25(+1.09%)
Jun 12, 2019	23.02	23.17	22.91	22.93	122,884	+0.08(+0.35%)
Jun 11, 2019	23.03	23.12	22.76	22.85	90,396	-0.04(-0.18%)
Jun 10, 2019	22.82	23.17	22.82	22.89	77,144	+0.14(+0.60%)
Jun 07, 2019	22.74	22.86	22.66	22.75	188,645	+0.11(+0.50%)
Jun 06, 2019	22.68	22.79	22.43	22.64	75,942	-0.11(-0.49%)
Jun 05, 2019	22.87	22.89	22.56	22.75	101,493	-0.10(-0.42%)
Jun 04, 2019	22.62	22.88	22.62	22.85	136,829	+0.47(+2.12%)
Jun 03, 2019	22.32	22.53	22.14	22.37	141,629	+0.06(+0.25%)
May 31, 2019	22.36	22.37	22.13	22.32	144,814	-0.27(-1.21%)
May 30, 2019	22.94	22.98	22.44	22.59	124,917	-0.29(-1.26%)
May 29, 2019	22.51	22.91	22.49	22.88	145,531	+0.14(+0.63%)
May 28, 2019	23.02	23.06	22.72	22.74	99,454	-0.28(-1.21%)
May 24, 2019	22.83	23.09	22.70	23.02	172,092	+0.29(+1.30%)
May 23, 2019	22.94	23.08	22.55	22.72	163,936	-0.41(-1.79%)
May 22, 2019	23.27	23.36	22.93	23.14	107,986	-0.22(-0.92%)
May 21, 2019	23.37	23.57	23.27	23.35	145,333	-0.04(-0.17%)
May 20, 2019	22.83	23.46	22.83	23.39	112,302	+0.46(+2.02%)
May 17, 2019	22.93	23.33	22.93	22.93	110,962	-0.25(-1.07%)
May 16, 2019	22.98	23.33	22.98	23.17	89,599	+0.33(+1.46%)
May 15, 2019	23.03	23.03	22.68	22.84	181,599	-0.41(-1.75%)
May 14, 2019	22.78	23.30	22.74	23.25	90,400	+0.42(+1.85%)
May 13, 2019	23.24	23.35	22.72	22.82	118,922	-0.76(-3.21%)
May 10, 2019	23.52	23.61	23.25	23.58	101,799	+0.04(+0.17%)
May 09, 2019	23.24	23.61	23.17	23.54	115,556	+0.15(+0.65%)
May 08, 2019	23.91	23.94	23.36	23.39	148,528	-0.58(-2.43%)
May 07, 2019	23.93	24.16	23.80	23.97	106,558	-0.27(-1.12%)
May 06, 2019	23.76	24.31	23.76	24.24	147,461	+0.07(+0.30%)
May 03, 2019	23.77	24.19	23.77	24.17	114,226	+0.44(+1.85%)
May 02, 2019	23.48	23.92	23.48	23.73	127,196	+0.17(+0.71%)
May 01, 2019	23.95	24.02	23.45	23.57	336,228	-0.34(-1.43%)
Apr 30, 2019	23.92	23.94	23.61	23.91	282,480	+0.07(+0.30%)
Apr 29, 2019	23.92	24.13	23.80	23.84	181,422	-0.06(-0.27%)
Apr 26, 2019	23.55	23.90	23.48	23.90	131,799	+0.23(+0.98%)
Apr 25, 2019	24.23	24.33	23.64	23.67	146,672	-0.75(-3.07%)
Apr 24, 2019	23.54	24.55	23.54	24.42	239,482	+0.88(+3.76%)
Apr 23, 2019	23.17	23.54	22.99	23.53	166,493	+0.49(+2.14%)
Apr 22, 2019	23.42	23.45	22.94	23.04	105,579	-0.35(-1.50%)
Apr 18, 2019	23.84	23.89	23.35	23.39	126,402	-0.51(-2.13%)
Apr 17, 2019	23.80	24.00	23.56	23.90	188,566	+0.09(+0.37%)
Apr 16, 2019	23.49	23.81	23.45	23.81	179,177	+0.37(+1.60%)
Apr 15, 2019	23.90	23.90	23.42	23.44	118,641	-0.37(-1.57%)
Apr 12, 2019	23.90	24.04	23.54	23.81	230,712	+0.19(+0.81%)
Apr 11, 2019	23.67	23.72	23.53	23.62	94,673	+0.05(+0.20%)
Apr 10, 2019	23.42	23.59	23.27	23.57	186,109	+0.21(+0.89%)
Apr 09, 2019	23.42	23.58	23.24	23.37	112,123	-0.15(-0.64%)
Apr 08, 2019	23.55	23.63	23.38	23.52	122,475	-0.18(-0.77%)
Apr 05, 2019	23.55	23.77	23.34	23.70	98,410	+0.09(+0.37%)
Apr 04, 2019	23.19	23.61	23.19	23.61	137,606	+0.39(+1.68%)
Apr 03, 2019	23.40	23.40	23.14	23.22	205,466	+0.06(+0.28%)
Apr 02, 2019	23.29	23.31	23.06	23.16	117,217	-0.24(-1.02%)

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.