Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	16.55	16.68	16.31	16.61	320,116	+0.10(+0.61%)
Jul 30, 2015	16.43	16.63	16.26	16.51	213,959	+0.07(+0.43%)
Jul 29, 2015	16.66	16.66	16.31	16.43	183,930	-0.19(-1.12%)
Jul 28, 2015	16.75	16.75	16.40	16.62	268,528	-0.02(-0.13%)
Jul 27, 2015	16.37	16.70	16.06	16.64	269,784	+0.19(+1.13%)
Jul 24, 2015	16.83	16.83	16.40	16.46	233,527	-0.22(-1.33%)
Jul 23, 2015	16.99	17.24	16.64	16.68	291,366	-0.34(-2.01%)
Jul 22, 2015	16.92	17.15	16.90	17.02	177,022	+0.09(+0.55%)
Jul 21, 2015	16.99	17.28	16.83	16.93	151,891	-0.04(-0.21%)
Jul 20, 2015	16.88	17.08	16.83	16.96	129,609	+0.09(+0.51%)
Jul 17, 2015	16.98	16.98	16.68	16.88	144,296	-0.13(-0.75%)
Jul 16, 2015	17.15	17.33	16.96	17.01	181,837	-0.06(-0.38%)
Jul 15, 2015	16.91	17.11	16.79	17.07	140,383	+0.14(+0.80%)
Jul 14, 2015	16.73	16.94	16.67	16.93	150,599	+0.16(+0.93%)
Jul 13, 2015	16.71	17.01	16.64	16.78	262,709	+0.14(+0.86%)
Jul 10, 2015	16.63	16.79	16.53	16.63	257,882	+0.24(+1.43%)
Jul 09, 2015	16.47	16.61	16.29	16.40	333,187	+0.13(+0.79%)
Jul 08, 2015	16.34	16.48	16.16	16.27	322,496	-0.19(-1.13%)
Jul 07, 2015	16.69	16.69	16.21	16.46	322,872	-0.28(-1.66%)
Jul 06, 2015	16.53	16.78	16.38	16.73	205,785	+0.04(+0.21%)
Jul 02, 2015	17.29	16.70	16.70	16.70	245,300	-0.61(-3.54%)
Jul 01, 2015	17.15	17.33	17.07	17.31	385,981	+0.38(+2.23%)
Jun 30, 2015	17.05	17.20	16.76	16.93	264,657	+0.06(+0.34%)
Jun 29, 2015	17.25	17.29	16.87	16.88	398,957	-0.49(-2.83%)
Jun 26, 2015	17.53	17.69	17.33	17.37	1,167,180	-0.11(-0.61%)
Jun 25, 2015	17.35	17.56	17.29	17.48	366,312	+0.20(+1.16%)
Jun 24, 2015	17.30	17.37	17.13	17.28	362,372	-0.05(-0.29%)
Jun 23, 2015	17.12	17.46	16.98	17.33	677,338	+0.24(+1.38%)
Jun 22, 2015	16.91	17.15	16.78	17.09	400,310	+0.30(+1.78%)
Jun 19, 2015	16.82	16.88	16.74	16.79	929,625	-0.03(-0.17%)
Jun 18, 2015	16.73	16.91	16.57	16.82	299,868	+0.14(+0.81%)
Jun 17, 2015	16.47	16.76	16.47	16.68	467,917	+0.23(+1.39%)
Jun 16, 2015	16.40	16.65	16.36	16.46	1,866,304	+0.05(+0.30%)
Jun 15, 2015	16.45	16.61	16.36	16.41	1,310,111	-0.07(-0.43%)
Jun 12, 2015	16.56	16.65	16.41	16.48	497,502	-0.11(-0.69%)
Jun 11, 2015	16.73	16.76	16.51	16.59	502,564	-0.13(-0.77%)
Jun 10, 2015	16.32	17.00	16.23	16.72	1,442,360	+0.52(+3.21%)
Jun 09, 2015	16.33	16.48	16.15	16.20	678,638	-0.05(-0.31%)
Jun 08, 2015	15.98	16.39	15.98	16.25	807,046	+0.30(+1.88%)
Jun 05, 2015	15.69	16.30	15.69	15.95	2,229,342	-0.99(-5.85%)
Jun 04, 2015	16.83	17.01	16.76	16.94	231,910	+0.10(+0.59%)
Jun 03, 2015	16.63	16.93	16.63	16.84	228,993	+0.21(+1.24%)
Jun 02, 2015	16.46	16.73	16.46	16.63	232,953	+0.13(+0.78%)
Jun 01, 2015	16.69	16.69	16.41	16.51	211,564	-0.19(-1.15%)
May 29, 2015	16.94	16.94	16.49	16.70	476,818	-0.25(-1.47%)
May 28, 2015	16.76	16.96	16.60	16.95	319,459	+0.14(+0.85%)
May 27, 2015	16.61	16.86	16.49	16.81	310,413	+0.29(+1.77%)
May 26, 2015	16.64	16.64	16.44	16.51	201,806	-0.14(-0.85%)
May 22, 2015	16.80	16.66	16.66	16.66	154,371	-0.18(-1.05%)
May 21, 2015	16.93	17.00	16.83	16.83	144,681	-0.09(-0.50%)
May 20, 2015	17.01	17.01	16.79	16.92	297,093	-0.07(-0.42%)
May 19, 2015	16.55	17.00	16.46	16.99	461,617	+0.52(+3.19%)
May 18, 2015	16.30	16.49	16.25	16.46	540,961	+0.16(+1.00%)
May 15, 2015	16.28	16.31	16.04	16.30	219,555	+0.00(+0.00%)
May 14, 2015	16.39	16.39	16.24	16.30	422,642	+0.00(+0.00%)
May 13, 2015	16.25	16.34	16.07	16.30	1,239,206	+0.09(+0.57%)
May 12, 2015	16.29	16.34	16.10	16.21	396,999	-0.10(-0.61%)
May 11, 2015	16.26	16.39	16.12	16.31	373,756	+0.00(+0.00%)
May 08, 2015	16.26	16.36	16.11	16.31	165,920	+0.14(+0.88%)
May 07, 2015	16.33	16.39	16.14	16.17	204,824	-0.21(-1.26%)
May 06, 2015	16.22	16.41	16.06	16.37	399,406	+0.18(+1.09%)
May 05, 2015	16.23	16.37	16.04	16.19	244,725	-0.11(-0.70%)
May 04, 2015	16.16	16.43	16.16	16.31	376,426	+0.13(+0.83%)

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.