Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	9.516	9.516	9.401	9.435	40,913	+0.00(+0.00%)
Aug 30, 2012	9.441	9.475	9.407	9.435	45,825	-0.08(-0.86%)
Aug 29, 2012	9.258	9.516	9.231	9.516	101,279	+0.41(+4.55%)
Aug 27, 2012	9.095	9.143	9.061	9.102	31,160	+0.05(+0.60%)
Aug 24, 2012	8.905	9.088	8.878	9.048	33,366	+0.15(+1.68%)
Aug 23, 2012	8.953	8.953	8.797	8.898	97,536	-0.03(-0.38%)
Aug 22, 2012	9.102	9.116	8.912	8.932	36,328	-0.19(-2.08%)
Aug 21, 2012	8.973	9.163	8.973	9.122	57,285	+0.16(+1.74%)
Aug 20, 2012	9.088	9.129	8.892	8.966	58,225	-0.18(-2.00%)
Aug 17, 2012	8.919	9.163	8.898	9.149	52,237	+0.20(+2.28%)
Aug 16, 2012	8.953	8.959	8.871	8.946	66,366	-0.03(-0.30%)
Aug 15, 2012	8.810	8.980	8.810	8.973	33,066	+0.13(+1.46%)
Aug 14, 2012	8.803	8.864	8.773	8.844	74,998	+0.06(+0.70%)
Aug 13, 2012	8.769	8.817	8.695	8.783	50,727	-0.03(-0.31%)
Aug 10, 2012	8.925	8.925	8.756	8.810	42,966	-0.11(-1.22%)
Aug 09, 2012	9.014	9.034	8.864	8.919	52,082	-0.13(-1.43%)
Aug 08, 2012	9.109	9.143	9.021	9.048	21,261	-0.11(-1.19%)
Aug 07, 2012	9.129	9.163	8.953	9.156	73,979	+0.07(+0.82%)
Aug 06, 2012	9.149	9.163	9.034	9.082	48,748	-0.05(-0.59%)
Aug 03, 2012	8.939	9.197	8.898	9.136	88,444	+0.29(+3.30%)
Aug 02, 2012	8.688	8.905	8.688	8.844	83,647	+0.14(+1.64%)
Aug 01, 2012	9.136	9.163	8.701	8.701	72,254	-0.39(-4.33%)
Jul 31, 2012	9.007	9.149	8.980	9.095	78,359	+0.05(+0.53%)
Jul 30, 2012	9.163	9.170	8.939	9.048	73,765	-0.10(-1.04%)
Jul 27, 2012	8.939	9.197	8.885	9.143	123,952	+0.26(+2.98%)
Jul 26, 2012	8.905	9.075	8.851	8.878	78,079	+0.01(+0.08%)
Jul 25, 2012	8.919	9.014	8.824	8.871	73,174	+0.01(+0.15%)
Jul 24, 2012	9.061	9.061	8.790	8.858	186,235	-0.18(-1.95%)
Jul 23, 2012	8.959	9.116	8.953	9.034	89,340	-0.08(-0.89%)
Jul 20, 2012	9.177	9.217	9.088	9.116	74,282	-0.13(-1.39%)
Jul 19, 2012	9.502	9.502	9.217	9.244	51,029	-0.25(-2.64%)
Jul 18, 2012	9.482	9.502	9.387	9.496	88,974	-0.01(-0.14%)
Jul 17, 2012	9.516	9.584	9.312	9.509	87,877	+0.03(+0.29%)
Jul 16, 2012	9.455	9.563	9.367	9.482	29,802	-0.01(-0.14%)
Jul 13, 2012	9.340	9.550	9.340	9.496	68,744	+0.18(+1.89%)
Jul 12, 2012	9.394	9.482	9.258	9.319	106,851	-0.16(-1.65%)
Jul 11, 2012	9.455	9.530	9.414	9.475	75,314	+0.01(+0.14%)
Jul 10, 2012	9.597	9.692	9.367	9.462	48,984	-0.06(-0.64%)
Jul 09, 2012	9.808	9.995	9.482	9.523	130,715	-0.31(-3.11%)
Jul 06, 2012	9.774	9.964	9.733	9.828	112,048	-0.05(-0.48%)
Jul 05, 2012	9.964	10.01	9.821	9.876	72,841	-0.09(-0.89%)
Jul 03, 2012	9.896	10.03	9.835	9.964	68,622	+0.04(+0.41%)
Jul 02, 2012	9.625	9.950	9.523	9.923	126,678	+0.34(+3.54%)
Jun 29, 2012	9.563	9.713	9.489	9.584	214,593	+0.07(+0.79%)
Jun 28, 2012	9.414	9.509	9.177	9.509	138,395	+0.07(+0.79%)
Jun 27, 2012	9.278	9.496	9.238	9.435	79,829	+0.14(+1.46%)
Jun 26, 2012	9.068	9.326	8.953	9.299	105,925	+0.24(+2.62%)
Jun 25, 2012	9.054	9.204	8.912	9.061	175,217	-0.13(-1.40%)
Jun 22, 2012	9.333	9.489	9.048	9.190	1,290,366	-0.13(-1.38%)
Jun 21, 2012	9.340	9.448	9.251	9.319	115,765	-0.05(-0.58%)
Jun 20, 2012	9.306	9.373	9.088	9.373	67,591	+0.09(+0.95%)
Jun 19, 2012	9.102	9.333	9.095	9.285	106,532	+0.22(+2.47%)
Jun 18, 2012	9.075	9.156	9.000	9.061	112,089	-0.12(-1.26%)
Jun 15, 2012	9.326	9.448	9.068	9.177	333,508	-0.13(-1.39%)
Jun 14, 2012	9.489	9.489	9.149	9.306	150,336	-0.16(-1.65%)
Jun 13, 2012	9.197	9.570	9.129	9.462	201,821	+0.23(+2.50%)
Jun 12, 2012	8.858	9.353	8.813	9.231	197,295	+0.41(+4.62%)
Jun 11, 2012	8.634	9.082	8.593	8.824	230,907	+0.32(+3.75%)
Jun 08, 2012	8.416	8.647	8.362	8.505	54,885	+0.07(+0.80%)
Jun 07, 2012	8.613	8.613	8.410	8.437	79,508	-0.07(-0.88%)
Jun 06, 2012	8.226	8.518	8.165	8.511	83,206	+0.32(+3.89%)
Jun 05, 2012	8.172	8.294	8.152	8.192	55,652	-0.02(-0.25%)
Jun 04, 2012	8.403	8.403	8.159	8.213	66,857	-0.16(-1.94%)

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.