Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	12.93	13.44	12.93	13.38	162,137	+0.28(+2.17%)
Jun 29, 2020	12.72	13.14	12.70	13.09	294,342	+0.63(+5.09%)
Jun 26, 2020	12.52	12.53	12.10	12.46	522,332	-0.33(-2.61%)
Jun 25, 2020	12.23	12.84	12.18	12.79	246,872	+0.38(+3.09%)
Jun 24, 2020	12.89	12.89	12.17	12.41	196,313	-0.78(-5.89%)
Jun 23, 2020	13.59	13.64	13.13	13.19	201,589	-0.09(-0.69%)
Jun 22, 2020	13.03	13.33	12.78	13.28	329,213	+0.01(+0.06%)
Jun 19, 2020	13.80	13.80	13.06	13.27	523,889	-0.35(-2.57%)
Jun 18, 2020	13.47	14.00	13.47	13.62	146,478	-0.08(-0.61%)
Jun 17, 2020	14.57	14.57	13.61	13.70	177,864	-0.77(-5.31%)
Jun 16, 2020	14.78	14.89	14.05	14.47	267,678	+0.45(+3.21%)
Jun 15, 2020	13.24	14.12	13.24	14.02	276,916	+0.06(+0.42%)
Jun 12, 2020	14.65	14.73	13.54	13.96	279,200	+0.02(+0.12%)
Jun 11, 2020	14.55	14.76	13.79	13.94	398,995	-1.45(-9.43%)
Jun 10, 2020	15.78	16.04	15.33	15.40	374,773	-0.38(-2.43%)
Jun 09, 2020	15.97	16.21	15.28	15.78	284,677	-0.75(-4.54%)
Jun 08, 2020	16.06	16.56	16.02	16.53	249,627	+0.87(+5.54%)
Jun 05, 2020	16.01	16.32	15.53	15.66	264,701	+0.87(+5.87%)
Jun 04, 2020	14.19	14.97	13.94	14.80	278,593	+0.38(+2.66%)
Jun 03, 2020	13.83	14.69	13.66	14.41	247,269	+1.00(+7.47%)
Jun 02, 2020	13.62	13.77	13.36	13.41	447,021	+0.06(+0.44%)
Jun 01, 2020	13.55	13.79	13.34	13.35	178,115	-0.09(-0.68%)
May 29, 2020	13.48	13.68	13.10	13.44	200,233	-0.30(-2.19%)
May 28, 2020	14.45	14.45	13.64	13.74	212,960	-0.58(-4.08%)
May 27, 2020	14.17	14.44	13.74	14.33	240,179	+0.84(+6.23%)
May 26, 2020	13.33	13.64	13.20	13.49	250,590	+0.77(+6.02%)
May 22, 2020	12.94	12.94	12.45	12.72	135,155	-0.08(-0.64%)
May 21, 2020	12.80	13.07	12.71	12.81	121,098	+0.01(+0.06%)
May 20, 2020	12.53	12.93	12.49	12.80	198,839	+0.63(+5.14%)
May 19, 2020	12.47	12.73	12.16	12.17	206,245	-0.48(-3.78%)
May 18, 2020	12.20	12.79	12.11	12.65	590,047	+1.05(+9.09%)
May 15, 2020	11.39	11.65	10.99	11.59	1,245,422	+0.20(+1.73%)
May 14, 2020	10.87	11.49	10.44	11.40	431,058	+0.34(+3.05%)
May 13, 2020	11.80	11.80	10.85	11.06	300,515	-0.89(-7.44%)
May 12, 2020	12.90	12.90	11.90	11.95	294,168	-0.96(-7.46%)
May 11, 2020	13.11	13.23	12.60	12.91	352,096	-0.55(-4.10%)
May 08, 2020	13.04	13.49	12.98	13.46	170,492	+0.79(+6.24%)
May 07, 2020	12.55	13.00	12.49	12.67	243,000	+0.35(+2.87%)
May 06, 2020	12.82	12.84	12.08	12.32	327,969	-0.51(-3.98%)
May 05, 2020	13.63	13.73	12.71	12.83	181,385	-0.51(-3.83%)
May 04, 2020	13.50	13.65	13.07	13.34	177,272	-0.48(-3.46%)
May 01, 2020	14.00	14.00	13.41	13.82	221,130	-0.58(-4.06%)
Apr 30, 2020	14.49	14.79	14.11	14.40	296,217	-0.59(-3.95%)
Apr 29, 2020	14.29	15.42	14.04	15.00	305,795	+1.39(+10.23%)
Apr 28, 2020	13.87	14.11	13.47	13.60	227,122	+0.28(+2.10%)
Apr 27, 2020	12.94	13.64	12.94	13.32	254,186	+0.48(+3.72%)
Apr 24, 2020	13.12	13.22	12.69	12.85	261,446	-0.20(-1.52%)
Apr 23, 2020	12.82	13.31	12.58	13.04	333,267	+0.96(+7.90%)
Apr 22, 2020	12.77	13.20	11.55	12.09	406,664	-0.40(-3.23%)
Apr 21, 2020	11.69	12.78	11.59	12.49	280,034	+0.36(+2.99%)
Apr 20, 2020	12.02	12.52	11.89	12.13	179,832	-0.29(-2.32%)
Apr 17, 2020	11.67	12.49	11.66	12.42	198,665	+0.94(+8.18%)
Apr 16, 2020	11.87	11.99	11.20	11.48	308,420	-0.44(-3.66%)
Apr 15, 2020	12.03	12.25	11.52	11.92	256,183	-0.66(-5.24%)
Apr 14, 2020	13.51	13.67	12.31	12.57	222,327	-0.51(-3.90%)
Apr 13, 2020	13.70	13.91	12.95	13.09	334,373	-0.78(-5.64%)
Apr 09, 2020	12.55	13.93	12.55	13.87	255,860	+1.74(+14.32%)
Apr 08, 2020	12.14	12.33	11.85	12.13	439,022	+0.25(+2.08%)
Apr 07, 2020	12.47	12.62	11.68	11.88	357,043	-0.12(-1.03%)
Apr 06, 2020	11.56	12.34	11.56	12.01	379,354	+0.96(+8.72%)
Apr 03, 2020	12.03	12.59	10.83	11.04	402,673	-1.16(-9.51%)
Apr 02, 2020	11.99	12.39	11.75	12.20	277,920	+0.06(+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.