Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	9.123	9.267	9.095	9.212	77,364	+0.05(+0.53%)
Jul 30, 2012	9.281	9.288	9.054	9.164	72,828	-0.10(-1.04%)
Jul 27, 2012	9.054	9.315	8.999	9.260	122,378	+0.27(+2.98%)
Jul 26, 2012	9.020	9.192	8.965	8.992	77,087	+0.01(+0.08%)
Jul 25, 2012	9.033	9.130	8.937	8.985	72,245	+0.01(+0.15%)
Jul 24, 2012	9.178	9.178	8.903	8.972	183,869	-0.18(-1.95%)
Jul 23, 2012	9.075	9.233	9.068	9.150	88,205	-0.08(-0.89%)
Jul 20, 2012	9.295	9.336	9.205	9.233	73,339	-0.13(-1.40%)
Jul 19, 2012	9.625	9.625	9.336	9.363	50,381	-0.25(-2.64%)
Jul 18, 2012	9.604	9.625	9.508	9.618	87,844	-0.01(-0.14%)
Jul 17, 2012	9.638	9.707	9.432	9.632	86,760	+0.03(+0.29%)
Jul 16, 2012	9.577	9.687	9.487	9.604	29,423	-0.01(-0.14%)
Jul 13, 2012	9.460	9.673	9.460	9.618	67,871	+0.18(+1.89%)
Jul 12, 2012	9.515	9.604	9.377	9.439	105,494	-0.16(-1.65%)
Jul 11, 2012	9.577	9.652	9.535	9.597	74,357	+0.01(+0.14%)
Jul 10, 2012	9.721	9.817	9.487	9.583	48,362	-0.06(-0.64%)
Jul 09, 2012	9.934	10.12	9.604	9.645	129,054	-0.31(-3.11%)
Jul 06, 2012	9.900	10.09	9.858	9.955	110,625	-0.05(-0.48%)
Jul 05, 2012	10.09	10.14	9.948	10.00	71,916	-0.09(-0.88%)
Jul 03, 2012	10.02	10.15	9.962	10.09	67,750	+0.04(+0.41%)
Jul 02, 2012	9.748	10.08	9.645	10.05	125,069	+0.34(+3.54%)
Jun 29, 2012	9.687	9.838	9.611	9.707	211,867	+0.08(+0.79%)
Jun 28, 2012	9.535	9.632	9.295	9.632	136,637	+0.08(+0.79%)
Jun 27, 2012	9.398	9.618	9.357	9.556	78,815	+0.14(+1.46%)
Jun 26, 2012	9.185	9.446	9.068	9.418	104,579	+0.24(+2.62%)
Jun 25, 2012	9.171	9.322	9.027	9.178	172,992	-0.13(-1.40%)
Jun 22, 2012	9.453	9.611	9.164	9.308	1,273,976	-0.13(-1.38%)
Jun 21, 2012	9.460	9.570	9.370	9.439	114,294	-0.05(-0.58%)
Jun 20, 2012	9.425	9.494	9.205	9.494	66,732	+0.09(+0.95%)
Jun 19, 2012	9.219	9.453	9.212	9.405	105,179	+0.23(+2.47%)
Jun 18, 2012	9.192	9.274	9.116	9.178	110,665	-0.12(-1.26%)
Jun 15, 2012	9.446	9.570	9.185	9.295	329,272	-0.13(-1.39%)
Jun 14, 2012	9.611	9.611	9.267	9.425	148,427	-0.16(-1.65%)
Jun 13, 2012	9.315	9.693	9.247	9.583	199,257	+0.23(+2.50%)
Jun 12, 2012	8.972	9.473	8.927	9.350	194,789	+0.41(+4.62%)
Jun 11, 2012	8.745	9.198	8.703	8.937	227,974	+0.32(+3.75%)
Jun 08, 2012	8.525	8.758	8.470	8.614	54,188	+0.07(+0.80%)
Jun 07, 2012	8.724	8.724	8.518	8.545	78,498	-0.08(-0.88%)
Jun 06, 2012	8.332	8.628	8.270	8.621	82,149	+0.32(+3.89%)
Jun 05, 2012	8.277	8.401	8.257	8.298	54,945	-0.02(-0.25%)
Jun 04, 2012	8.511	8.511	8.263	8.318	66,008	-0.16(-1.94%)
Jun 01, 2012	8.772	8.772	8.477	8.483	103,730	-0.34(-3.82%)
May 31, 2012	8.910	8.910	8.717	8.820	125,396	-0.10(-1.08%)
May 30, 2012	9.013	9.075	8.862	8.917	125,988	-0.16(-1.74%)
May 29, 2012	8.972	9.233	8.972	9.075	74,684	+0.19(+2.17%)
May 25, 2012	8.848	8.978	8.752	8.882	77,146	+0.03(+0.31%)
May 24, 2012	8.786	8.868	8.662	8.855	37,439	+0.07(+0.78%)
May 23, 2012	8.807	8.855	8.642	8.786	60,957	-0.05(-0.54%)
May 22, 2012	9.109	9.205	8.772	8.834	74,079	-0.31(-3.38%)
May 21, 2012	9.185	9.219	9.109	9.143	79,437	+0.01(+0.08%)
May 18, 2012	9.109	9.226	9.109	9.137	95,015	+0.01(+0.08%)
May 17, 2012	9.130	9.219	9.109	9.130	83,642	+0.01(+0.08%)
May 16, 2012	9.253	9.329	9.116	9.123	183,584	-0.10(-1.04%)
May 15, 2012	9.164	9.295	9.143	9.219	111,385	+0.04(+0.45%)
May 14, 2012	9.288	9.322	9.157	9.178	61,002	-0.19(-2.05%)
May 11, 2012	9.350	9.439	9.315	9.370	51,703	-0.05(-0.51%)
May 10, 2012	9.432	9.487	9.350	9.418	42,231	+0.07(+0.74%)
May 09, 2012	9.425	9.480	9.302	9.350	81,816	-0.18(-1.88%)
May 08, 2012	9.473	9.590	9.391	9.528	75,602	-0.03(-0.29%)
May 07, 2012	9.460	9.583	9.446	9.556	96,900	+0.05(+0.51%)
May 04, 2012	9.625	9.700	9.501	9.508	197,209	-0.12(-1.28%)
May 03, 2012	9.810	9.838	9.604	9.632	81,362	-0.21(-2.10%)
May 02, 2012	9.625	9.968	9.577	9.838	83,528	+0.16(+1.63%)

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.