Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	22.54	22.96	22.35	22.36	208,434	-0.13(-0.58%)
Jul 29, 2021	22.26	22.61	22.13	22.49	140,824	+0.30(+1.34%)
Jul 28, 2021	21.97	22.56	21.47	22.20	143,852	+0.40(+1.84%)
Jul 27, 2021	21.44	21.81	21.36	21.79	146,516	+0.07(+0.32%)
Jul 26, 2021	21.39	21.79	21.39	21.72	125,161	+0.37(+1.72%)
Jul 23, 2021	21.35	21.50	21.14	21.36	101,556	+0.16(+0.74%)
Jul 22, 2021	21.58	21.66	21.15	21.20	103,359	-0.48(-2.22%)
Jul 21, 2021	21.56	21.93	21.56	21.68	85,428	+0.38(+1.76%)
Jul 20, 2021	20.75	21.72	20.74	21.31	210,739	+0.61(+2.95%)
Jul 19, 2021	21.03	21.25	20.52	20.69	170,854	-0.83(-3.86%)
Jul 16, 2021	22.12	22.12	21.47	21.52	109,610	-0.43(-1.95%)
Jul 15, 2021	21.52	22.04	21.46	21.95	112,568	+0.30(+1.37%)
Jul 14, 2021	21.60	21.85	21.49	21.65	136,824	+0.05(+0.24%)
Jul 13, 2021	21.95	22.30	21.33	21.60	161,921	-0.52(-2.37%)
Jul 12, 2021	21.80	22.21	21.74	22.13	179,744	+0.15(+0.68%)
Jul 09, 2021	21.79	22.08	21.54	21.98	208,459	+0.69(+3.24%)
Jul 08, 2021	21.30	21.65	21.05	21.29	247,505	-0.42(-1.93%)
Jul 07, 2021	21.84	22.23	21.65	21.71	217,496	-0.38(-1.74%)
Jul 06, 2021	22.39	22.40	21.83	22.09	204,199	-0.45(-2.01%)
Jul 02, 2021	22.83	23.03	22.51	22.55	91,289	-0.31(-1.38%)
Jul 01, 2021	22.93	22.96	22.70	22.86	127,046	+0.10(+0.42%)
Jun 30, 2021	22.54	22.91	22.54	22.76	107,929	+0.12(+0.54%)
Jun 29, 2021	23.11	23.11	22.62	22.64	97,305	-0.18(-0.80%)
Jun 28, 2021	23.05	23.52	22.68	22.83	157,317	-0.34(-1.47%)
Jun 25, 2021	23.59	23.68	23.17	23.17	408,070	-0.40(-1.71%)
Jun 24, 2021	23.67	23.73	23.34	23.57	280,633	+0.11(+0.48%)
Jun 23, 2021	23.62	23.86	23.45	23.45	197,748	-0.15(-0.63%)
Jun 22, 2021	23.59	23.68	23.18	23.60	97,386	-0.03(-0.15%)
Jun 21, 2021	23.20	23.78	23.12	23.64	149,192	+0.68(+2.97%)
Jun 18, 2021	23.19	23.45	22.84	22.96	395,487	-0.63(-2.67%)
Jun 17, 2021	24.55	24.55	23.52	23.59	190,328	-0.78(-3.19%)
Jun 16, 2021	23.81	24.52	23.63	24.36	119,421	+0.33(+1.38%)
Jun 15, 2021	23.75	24.32	23.65	24.03	140,162	+0.41(+1.74%)
Jun 14, 2021	23.73	24.03	23.40	23.62	169,238	-0.19(-0.81%)
Jun 11, 2021	23.86	24.08	23.76	23.81	107,334	-0.01(-0.04%)
Jun 10, 2021	24.76	24.76	23.74	23.82	242,330	-0.73(-2.99%)
Jun 09, 2021	24.83	24.83	24.48	24.55	208,322	-0.42(-1.68%)
Jun 08, 2021	24.60	25.17	24.57	24.97	105,911	+0.12(+0.49%)
Jun 07, 2021	24.75	24.96	24.65	24.85	90,767	+0.10(+0.39%)
Jun 04, 2021	24.66	24.85	24.43	24.76	110,787	-0.02(-0.07%)
Jun 03, 2021	24.54	24.85	24.47	24.77	105,379	+0.23(+0.93%)
Jun 02, 2021	24.76	24.82	24.48	24.55	136,680	-0.03(-0.11%)
Jun 01, 2021	24.38	24.62	24.38	24.57	182,349	+0.37(+1.52%)
May 28, 2021	24.09	24.27	23.66	24.21	99,129	+0.10(+0.40%)
May 27, 2021	24.21	24.41	23.96	24.11	107,449	+0.24(+1.02%)
May 26, 2021	23.39	23.89	23.39	23.86	124,921	+0.50(+2.15%)
May 25, 2021	24.07	24.30	23.35	23.36	171,684	-0.68(-2.81%)
May 24, 2021	24.59	24.59	23.98	24.04	104,257	-0.34(-1.39%)
May 21, 2021	24.25	24.58	24.12	24.38	103,131	+0.40(+1.66%)
May 20, 2021	24.03	24.09	23.68	23.98	133,597	-0.13(-0.54%)
May 19, 2021	23.68	24.19	23.55	24.11	253,450	-0.16(-0.64%)
May 18, 2021	24.58	24.79	24.23	24.26	84,863	-0.40(-1.62%)
May 17, 2021	24.57	24.73	24.19	24.66	130,505	-0.05(-0.21%)
May 14, 2021	24.57	24.73	24.33	24.71	85,131	+0.28(+1.13%)
May 13, 2021	23.41	24.53	23.41	24.44	193,530	+1.00(+4.29%)
May 12, 2021	23.99	24.16	23.40	23.43	115,374	-0.32(-1.35%)
May 11, 2021	24.00	24.20	23.66	23.75	133,169	-0.56(-2.31%)
May 10, 2021	24.75	24.89	24.30	24.32	178,139	-0.45(-1.82%)
May 07, 2021	24.48	24.87	24.31	24.77	95,357	-0.16(-0.63%)
May 06, 2021	24.64	24.95	24.44	24.92	90,415	+0.24(+0.98%)
May 05, 2021	24.73	24.79	24.22	24.68	144,060	+0.03(+0.11%)
May 04, 2021	24.09	24.75	24.00	24.65	211,358	+0.38(+1.57%)

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.