Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.16	21.46	21.08	21.46	106,306	+0.19(+0.89%)
Jul 28, 2022	21.61	21.61	20.97	21.27	101,828	-0.20(-0.93%)
Jul 27, 2022	21.12	21.55	20.84	21.46	109,452	+0.57(+2.73%)
Jul 26, 2022	20.89	21.17	20.81	20.89	97,795	+0.03(+0.13%)
Jul 25, 2022	20.56	20.89	20.50	20.87	98,590	+0.42(+2.04%)
Jul 22, 2022	20.55	20.65	20.24	20.45	91,578	-0.02(-0.09%)
Jul 21, 2022	20.48	20.53	20.18	20.47	102,047	-0.05(-0.27%)
Jul 20, 2022	20.41	20.64	20.17	20.52	185,577	+0.20(+0.98%)
Jul 19, 2022	19.96	20.43	19.83	20.32	162,196	+0.61(+3.08%)
Jul 18, 2022	19.82	19.95	19.50	19.72	119,208	+0.26(+1.35%)
Jul 15, 2022	19.29	19.59	19.18	19.45	129,236	+0.57(+3.02%)
Jul 14, 2022	19.07	19.15	18.67	18.88	108,914	-0.39(-2.02%)
Jul 13, 2022	19.54	19.58	19.22	19.27	115,836	-0.37(-1.89%)
Jul 12, 2022	19.56	20.00	19.50	19.64	104,521	-0.05(-0.23%)
Jul 11, 2022	19.81	19.81	19.56	19.69	90,510	-0.22(-1.09%)
Jul 08, 2022	19.94	20.02	19.77	19.91	81,814	-0.07(-0.36%)
Jul 07, 2022	20.20	20.37	19.86	19.98	133,321	-0.08(-0.41%)
Jul 06, 2022	19.91	20.14	19.80	20.06	152,067	-0.03(-0.14%)
Jul 05, 2022	19.72	20.09	19.44	20.09	214,525	+0.07(+0.36%)
Jul 01, 2022	19.28	20.03	19.28	20.02	183,229	+0.58(+2.98%)
Jun 30, 2022	19.18	19.57	19.04	19.44	149,249	-0.04(-0.19%)
Jun 29, 2022	19.95	19.99	19.40	19.47	143,564	-0.41(-2.05%)
Jun 28, 2022	20.21	20.29	19.82	19.88	99,186	-0.08(-0.41%)
Jun 27, 2022	20.05	20.10	19.84	19.96	71,798	+0.07(+0.36%)
Jun 24, 2022	19.44	19.93	19.44	19.89	196,152	+0.52(+2.67%)
Jun 23, 2022	19.55	19.73	19.20	19.37	100,012	-0.29(-1.47%)
Jun 22, 2022	19.62	19.80	19.59	19.66	173,974	-0.16(-0.82%)
Jun 21, 2022	19.92	20.05	19.69	19.82	274,974	+0.21(+1.06%)
Jun 17, 2022	19.53	19.79	19.53	19.62	309,904	+0.34(+1.74%)
Jun 16, 2022	19.68	19.68	19.17	19.28	143,840	-0.71(-3.54%)
Jun 15, 2022	19.86	20.27	19.81	19.99	179,193	+0.38(+1.94%)
Jun 14, 2022	19.64	19.93	19.53	19.61	177,723	-0.01(-0.05%)
Jun 13, 2022	19.87	20.11	19.51	19.62	327,870	-0.60(-2.96%)
Jun 10, 2022	20.41	20.62	20.02	20.21	133,694	-0.51(-2.45%)
Jun 09, 2022	21.08	21.13	20.69	20.72	117,146	-0.54(-2.56%)
Jun 08, 2022	21.60	21.60	21.22	21.27	133,953	-0.33(-1.51%)
Jun 07, 2022	21.56	21.64	21.36	21.59	289,467	-0.11(-0.50%)
Jun 06, 2022	21.94	21.94	21.65	21.70	167,698	-0.01(-0.04%)
Jun 03, 2022	21.89	21.89	21.61	21.71	168,018	-0.26(-1.20%)
Jun 02, 2022	21.73	21.97	21.50	21.97	86,032	+0.23(+1.04%)
Jun 01, 2022	21.95	21.95	21.40	21.75	121,166	-0.13(-0.58%)
May 31, 2022	21.63	21.97	21.46	21.87	329,542	+0.14(+0.63%)
May 27, 2022	21.46	21.76	21.46	21.74	103,057	+0.24(+1.10%)
May 26, 2022	21.47	21.66	21.42	21.50	118,841	+0.27(+1.27%)
May 25, 2022	21.19	21.58	20.91	21.23	129,910	+0.11(+0.51%)
May 24, 2022	21.21	21.21	20.72	21.12	192,081	-0.19(-0.88%)
May 23, 2022	21.02	21.64	20.96	21.31	207,218	+0.65(+3.17%)
May 20, 2022	20.92	21.07	20.28	20.66	717,725	-0.11(-0.52%)
May 19, 2022	21.14	21.38	20.73	20.77	298,451	-0.58(-2.73%)
May 18, 2022	21.53	21.74	21.14	21.35	250,400	-0.45(-2.06%)
May 17, 2022	21.55	21.84	21.46	21.80	151,650	+0.61(+2.88%)
May 16, 2022	21.05	21.38	20.95	21.19	455,077	-0.09(-0.42%)
May 13, 2022	21.47	21.60	21.11	21.28	131,915	+0.01(+0.04%)
May 12, 2022	21.12	21.32	20.77	21.27	259,963	+0.14(+0.68%)
May 11, 2022	21.43	21.72	21.06	21.12	150,635	-0.17(-0.80%)
May 10, 2022	21.45	21.64	20.95	21.29	258,810	-0.02(-0.08%)
May 09, 2022	21.40	21.55	21.07	21.31	217,538	-0.20(-0.92%)
May 06, 2022	21.87	21.91	21.38	21.51	271,890	-0.36(-1.64%)
May 05, 2022	22.42	22.45	21.62	21.87	244,996	-0.68(-3.02%)
May 04, 2022	22.31	22.57	21.94	22.55	188,856	+0.40(+1.82%)
May 03, 2022	22.30	22.34	22.03	22.15	136,211	-0.13(-0.56%)

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.