Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.14	23.49	23.06	23.44	190,201	+0.36(+1.58%)
Jul 28, 2017	23.40	23.45	22.98	23.08	122,832	-0.31(-1.33%)
Jul 27, 2017	22.78	23.47	22.70	23.39	259,522	+0.69(+3.04%)
Jul 26, 2017	23.39	23.44	22.49	22.70	363,108	-1.33(-5.55%)
Jul 25, 2017	24.06	24.19	23.75	24.03	178,494	+0.32(+1.34%)
Jul 24, 2017	23.51	23.75	23.51	23.72	162,231	+0.16(+0.68%)
Jul 21, 2017	23.87	23.87	23.44	23.56	154,313	-0.02(-0.06%)
Jul 20, 2017	23.60	23.68	23.36	23.57	107,747	-0.04(-0.16%)
Jul 19, 2017	23.50	24.06	23.50	23.61	167,309	+0.15(+0.65%)
Jul 18, 2017	23.60	23.73	23.40	23.46	236,880	-0.15(-0.64%)
Jul 17, 2017	23.25	23.67	23.21	23.61	193,478	+0.18(+0.78%)
Jul 14, 2017	23.50	23.75	23.13	23.43	159,531	-0.36(-1.53%)
Jul 13, 2017	23.81	24.11	23.65	23.79	118,614	-0.02(-0.10%)
Jul 12, 2017	23.78	24.08	23.70	23.81	138,405	-0.11(-0.44%)
Jul 11, 2017	24.15	24.20	23.75	23.92	135,763	-0.17(-0.72%)
Jul 10, 2017	24.39	24.41	24.07	24.09	202,501	-0.33(-1.37%)
Jul 07, 2017	24.29	24.47	24.09	24.43	75,692	+0.24(+1.00%)
Jul 06, 2017	24.50	24.61	24.08	24.19	131,135	-0.32(-1.30%)
Jul 05, 2017	24.63	24.63	24.07	24.50	133,609	-0.04(-0.15%)
Jul 03, 2017	23.98	24.59	23.96	24.54	122,554	+0.69(+2.89%)
Jun 30, 2017	24.24	24.24	23.77	23.85	135,583	-0.21(-0.88%)
Jun 29, 2017	24.51	24.51	23.75	24.06	167,454	+0.11(+0.47%)
Jun 28, 2017	23.81	24.13	23.72	23.95	138,268	+0.38(+1.61%)
Jun 27, 2017	23.58	23.90	23.40	23.57	219,618	+0.06(+0.26%)
Jun 26, 2017	23.45	23.69	23.28	23.51	167,719	+0.02(+0.10%)
Jun 23, 2017	23.42	23.66	23.17	23.49	440,414	+0.12(+0.52%)
Jun 22, 2017	23.47	23.53	23.24	23.37	206,541	-0.12(-0.52%)
Jun 21, 2017	23.93	23.97	23.47	23.49	139,183	-0.44(-1.84%)
Jun 20, 2017	24.12	24.34	23.83	23.93	132,952	-0.36(-1.47%)
Jun 19, 2017	24.30	24.60	24.12	24.28	273,711	+0.34(+1.42%)
Jun 16, 2017	24.27	24.34	23.90	23.94	461,666	-0.56(-2.29%)
Jun 15, 2017	24.28	24.94	24.28	24.50	189,643	+0.24(+1.00%)
Jun 14, 2017	24.12	24.26	23.68	24.26	124,141	-0.07(-0.28%)
Jun 13, 2017	24.45	24.62	24.10	24.33	230,070	+0.10(+0.41%)
Jun 12, 2017	24.51	24.87	24.00	24.23	292,425	-0.23(-0.93%)
Jun 09, 2017	23.92	24.88	23.72	24.46	462,540	+0.76(+3.20%)
Jun 08, 2017	22.84	24.25	22.84	23.70	218,516	+0.86(+3.78%)
Jun 07, 2017	22.44	23.08	22.44	22.84	172,634	+0.44(+1.96%)
Jun 06, 2017	23.13	23.16	22.38	22.40	537,858	-1.02(-4.34%)
Jun 05, 2017	23.47	23.60	23.35	23.41	148,068	+0.04(+0.16%)
Jun 02, 2017	23.20	23.56	23.03	23.37	289,454	+0.05(+0.23%)
Jun 01, 2017	23.04	23.33	22.85	23.32	120,340	+0.39(+1.72%)
May 31, 2017	22.97	23.00	22.64	22.93	190,457	-0.05(-0.20%)
May 30, 2017	23.06	23.19	22.61	22.97	182,634	-0.24(-1.04%)
May 26, 2017	23.38	23.45	23.10	23.21	123,496	-0.20(-0.84%)
May 25, 2017	23.48	23.57	23.25	23.41	199,415	+0.09(+0.39%)
May 24, 2017	23.34	23.46	23.20	23.32	221,364	+0.02(+0.06%)
May 23, 2017	22.82	23.38	22.70	23.31	148,265	+0.48(+2.11%)
May 22, 2017	22.79	23.03	22.66	22.82	159,438	+0.06(+0.26%)
May 19, 2017	22.76	23.10	22.63	22.76	564,483	-0.08(-0.33%)
May 18, 2017	22.64	23.08	22.58	22.84	219,353	+0.17(+0.76%)
May 17, 2017	23.70	23.28	22.61	22.67	265,216	-1.03(-4.36%)
May 16, 2017	23.85	23.85	23.24	23.70	170,578	-0.01(-0.03%)
May 15, 2017	23.37	23.75	23.37	23.71	162,308	+0.42(+1.81%)
May 12, 2017	23.34	23.45	23.05	23.28	121,618	-0.22(-0.93%)
May 11, 2017	23.75	23.85	23.31	23.50	157,247	-0.36(-1.52%)
May 10, 2017	24.01	24.17	23.80	23.86	113,151	-0.26(-1.09%)
May 09, 2017	24.24	24.47	23.97	24.13	125,306	-0.10(-0.40%)
May 08, 2017	24.07	24.28	23.95	24.23	89,038	+0.18(+0.75%)
May 05, 2017	24.47	24.47	23.91	24.05	176,577	-0.32(-1.33%)
May 04, 2017	24.41	24.51	24.23	24.37	160,340	+0.19(+0.78%)
May 03, 2017	23.69	24.20	23.66	24.18	142,952	+0.44(+1.84%)
May 02, 2017	23.98	24.10	23.59	23.74	148,435	-0.21(-0.88%)

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.