Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.19	18.34	18.02	18.22	195,895	+0.06(+0.33%)
Jul 28, 2016	18.13	18.45	17.81	18.16	108,909	-0.05(-0.29%)
Jul 27, 2016	18.15	18.33	18.14	18.21	133,351	+0.03(+0.16%)
Jul 26, 2016	18.16	18.23	18.06	18.18	75,869	+0.03(+0.16%)
Jul 25, 2016	18.13	18.17	17.87	18.15	99,955	-0.02(-0.12%)
Jul 22, 2016	17.94	18.19	17.83	18.17	164,269	+0.20(+1.12%)
Jul 21, 2016	18.14	18.23	17.93	17.97	168,343	-0.18(-0.98%)
Jul 20, 2016	18.31	18.33	18.13	18.15	94,706	-0.11(-0.61%)
Jul 19, 2016	18.18	18.43	18.08	18.26	110,851	-0.03(-0.16%)
Jul 18, 2016	18.36	18.44	18.26	18.29	121,025	-0.04(-0.24%)
Jul 15, 2016	18.48	18.51	18.27	18.33	194,773	-0.01(-0.04%)
Jul 14, 2016	18.53	18.55	18.33	18.34	156,342	+0.12(+0.65%)
Jul 13, 2016	18.17	18.30	18.09	18.22	174,148	+0.01(+0.08%)
Jul 12, 2016	18.07	18.28	18.06	18.21	138,977	+0.35(+1.95%)
Jul 11, 2016	17.67	17.93	17.64	17.86	151,655	+0.31(+1.78%)
Jul 08, 2016	17.44	17.78	17.32	17.55	203,787	+0.23(+1.33%)
Jul 07, 2016	17.21	17.44	17.21	17.32	225,559	+0.16(+0.91%)
Jul 06, 2016	16.87	17.22	16.79	17.16	141,300	+0.12(+0.70%)
Jul 05, 2016	17.21	17.23	16.96	17.04	157,743	-0.32(-1.84%)
Jul 01, 2016	17.50	17.36	17.36	17.36	181,529	-0.16(-0.93%)
Jun 30, 2016	17.19	17.54	17.06	17.52	262,793	+0.39(+2.30%)
Jun 29, 2016	16.93	17.14	16.78	17.13	180,274	+0.45(+2.72%)
Jun 28, 2016	16.52	16.86	16.34	16.68	253,819	+0.39(+2.42%)
Jun 27, 2016	16.77	16.93	16.25	16.28	335,833	-0.67(-3.94%)
Jun 24, 2016	17.08	17.52	16.89	16.95	1,287,168	-1.27(-6.97%)
Jun 23, 2016	17.95	18.29	17.91	18.22	187,580	+0.56(+3.15%)
Jun 22, 2016	17.75	17.99	17.60	17.67	283,905	-0.01(-0.04%)
Jun 21, 2016	17.70	17.74	17.53	17.67	172,556	+0.04(+0.25%)
Jun 20, 2016	17.50	17.80	17.50	17.63	224,362	+0.44(+2.55%)
Jun 17, 2016	17.34	17.52	17.09	17.19	406,409	-0.10(-0.60%)
Jun 16, 2016	17.16	17.39	17.07	17.29	148,498	-0.01(-0.09%)
Jun 15, 2016	17.39	17.66	17.30	17.31	148,510	-0.04(-0.26%)
Jun 14, 2016	17.55	17.78	17.29	17.35	152,860	-0.23(-1.31%)
Jun 13, 2016	17.74	17.91	17.55	17.58	171,887	-0.28(-1.58%)
Jun 10, 2016	18.33	18.38	17.76	17.87	110,120	-0.20(-1.11%)
Jun 09, 2016	18.04	18.16	17.81	18.07	216,746	-0.15(-0.82%)
Jun 08, 2016	17.99	18.30	17.99	18.22	138,620	+0.20(+1.11%)
Jun 07, 2016	18.22	18.26	18.00	18.02	141,878	-0.18(-0.98%)
Jun 06, 2016	18.01	18.50	18.01	18.19	309,529	+0.15(+0.82%)
Jun 03, 2016	18.05	18.08	17.81	18.04	574,877	-0.23(-1.26%)
Jun 02, 2016	18.12	18.29	17.94	18.27	317,205	+0.20(+1.11%)
Jun 01, 2016	17.68	18.10	17.66	18.07	314,902	+0.27(+1.54%)
May 31, 2016	17.80	17.84	17.62	17.80	212,040	+0.19(+1.05%)
May 27, 2016	17.49	17.61	17.61	17.61	264,349	+0.13(+0.72%)
May 26, 2016	17.51	17.63	17.44	17.49	127,300	-0.12(-0.67%)
May 25, 2016	17.37	17.75	17.37	17.61	254,173	+0.20(+1.14%)
May 24, 2016	17.05	17.50	16.99	17.41	268,906	+0.50(+2.97%)
May 23, 2016	17.02	17.16	16.89	16.91	436,280	-0.13(-0.74%)
May 20, 2016	16.91	17.27	16.91	17.03	568,823	+0.12(+0.70%)
May 19, 2016	17.13	17.34	16.83	16.91	227,784	-0.35(-2.05%)
May 18, 2016	16.51	17.27	16.51	17.27	137,002	+0.70(+4.23%)
May 17, 2016	16.67	17.05	16.54	16.57	209,923	-0.17(-1.01%)
May 16, 2016	16.61	16.79	16.54	16.74	362,079	+0.15(+0.89%)
May 13, 2016	16.82	17.04	16.58	16.59	196,789	-0.30(-1.79%)
May 12, 2016	16.85	17.06	16.70	16.89	167,737	+0.07(+0.44%)
May 11, 2016	16.87	17.01	16.79	16.82	154,011	-0.10(-0.57%)
May 10, 2016	16.91	17.05	16.77	16.91	199,007	+0.14(+0.84%)
May 09, 2016	16.91	17.11	16.65	16.77	203,167	-0.09(-0.52%)
May 06, 2016	16.58	16.87	16.57	16.86	266,377	+0.20(+1.20%)
May 05, 2016	16.93	16.93	16.62	16.66	204,413	-0.21(-1.23%)
May 04, 2016	16.87	16.96	16.68	16.87	483,626	-0.11(-0.65%)
May 03, 2016	16.99	17.18	16.91	16.98	246,971	-0.29(-1.67%)

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.