Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.173	9.389	9.092	9.249	161,799	+0.01(+0.07%)
Jul 28, 2011	9.427	9.448	9.073	9.242	126,395	-0.09(-0.96%)
Jul 27, 2011	9.626	9.654	9.228	9.331	144,373	-0.08(-0.80%)
Jul 26, 2011	9.612	9.612	9.372	9.407	73,004	-0.22(-2.28%)
Jul 25, 2011	9.400	9.777	9.317	9.626	200,654	+0.14(+1.52%)
Jul 22, 2011	9.441	9.509	9.427	9.482	42,493	-0.13(-1.36%)
Jul 21, 2011	9.379	9.654	9.379	9.612	126,893	+0.31(+3.32%)
Jul 20, 2011	9.262	9.420	9.091	9.304	68,697	+0.08(+0.82%)
Jul 19, 2011	8.981	9.249	8.837	9.228	84,200	+0.32(+3.54%)
Jul 18, 2011	9.077	9.139	8.885	8.913	108,844	-0.19(-2.11%)
Jul 15, 2011	9.235	9.283	9.070	9.105	109,284	-0.08(-0.90%)
Jul 14, 2011	9.482	9.599	9.091	9.187	111,085	-0.27(-2.83%)
Jul 13, 2011	9.379	9.654	9.304	9.455	87,833	+0.15(+1.62%)
Jul 12, 2011	9.249	9.475	9.201	9.304	72,275	+0.05(+0.59%)
Jul 11, 2011	9.887	9.949	9.242	9.249	116,414	-0.71(-7.16%)
Jul 08, 2011	9.928	10.07	9.811	9.962	108,175	-0.10(-0.96%)
Jul 07, 2011	9.722	10.14	9.660	10.06	275,538	+0.42(+4.34%)
Jul 06, 2011	9.571	9.708	9.571	9.640	271,661	+0.03(+0.29%)
Jul 05, 2011	9.791	9.791	9.455	9.612	189,727	-0.18(-1.82%)
Jul 01, 2011	9.564	9.873	9.564	9.791	287,009	+0.19(+1.93%)
Jun 30, 2011	9.599	9.660	9.468	9.606	196,600	+0.03(+0.36%)
Jun 29, 2011	9.557	9.640	9.455	9.571	142,433	+0.05(+0.50%)
Jun 28, 2011	9.118	9.523	9.063	9.523	300,055	+0.45(+4.99%)
Jun 27, 2011	9.434	9.434	8.803	9.070	334,872	+0.09(+0.99%)
Jun 24, 2011	9.091	9.290	8.878	8.981	2,298,257	-0.09(-0.98%)
Jun 23, 2011	9.201	9.262	8.796	9.070	425,119	-0.19(-2.00%)
Jun 22, 2011	9.352	9.400	9.160	9.256	188,229	-0.11(-1.17%)
Jun 21, 2011	9.304	9.509	9.228	9.365	346,098	+0.11(+1.19%)
Jun 20, 2011	9.187	9.345	9.166	9.256	139,241	-0.14(-1.53%)
Jun 17, 2011	8.858	9.434	8.919	9.400	667,403	+0.54(+6.12%)
Jun 16, 2011	8.878	9.118	8.556	8.858	643,774	+0.34(+3.95%)
Jun 15, 2011	9.276	9.276	8.281	8.521	428,745	-1.17(-12.10%)
Jun 14, 2011	9.585	9.715	9.564	9.695	109,224	+0.14(+1.44%)
Jun 13, 2011	9.750	9.798	9.448	9.557	189,139	-0.03(-0.29%)
Jun 10, 2011	9.530	9.832	9.517	9.585	222,714	-0.03(-0.29%)
Jun 09, 2011	9.866	9.942	9.537	9.612	102,364	-0.23(-2.37%)
Jun 08, 2011	9.894	9.949	9.780	9.846	47,635	-0.05(-0.55%)
Jun 07, 2011	9.763	9.949	9.702	9.901	70,863	+0.03(+0.35%)
Jun 06, 2011	9.756	9.880	9.708	9.866	70,465	+0.06(+0.63%)
Jun 03, 2011	9.688	9.949	9.688	9.804	118,514	+0.60(+6.56%)
May 24, 2011	9.530	9.530	9.166	9.201	149,390	-0.33(-3.46%)
May 23, 2011	9.626	9.777	9.400	9.530	137,674	+0.22(+2.36%)
May 20, 2011	9.201	9.386	9.129	9.310	127,527	+0.06(+0.67%)
May 19, 2011	9.331	9.503	8.974	9.249	195,286	+0.08(+0.90%)
May 18, 2011	8.618	9.194	8.536	9.166	124,427	+0.53(+6.12%)
May 17, 2011	8.782	8.816	8.521	8.638	228,389	-0.16(-1.87%)
May 16, 2011	9.029	9.029	8.738	8.803	217,641	-0.23(-2.58%)
May 13, 2011	9.434	9.434	8.837	9.036	165,026	-0.08(-0.83%)
May 12, 2011	9.557	9.557	8.576	9.112	253,889	-0.40(-4.25%)
May 11, 2011	9.564	9.585	9.235	9.516	67,572	-0.10(-1.00%)
May 10, 2011	9.310	9.702	9.105	9.612	95,586	+0.42(+4.55%)
May 09, 2011	9.352	9.359	9.132	9.194	67,165	-0.21(-2.19%)
May 06, 2011	9.914	9.914	9.214	9.400	87,096	+0.28(+3.09%)
May 05, 2011	8.919	9.194	8.624	9.118	170,436	+0.13(+1.45%)
May 04, 2011	9.221	9.331	8.796	8.988	151,411	-0.26(-2.82%)
May 03, 2011	10.05	10.05	9.118	9.249	249,808	-0.84(-8.36%)

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.