Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	14.67	14.90	14.56	14.88	327,570	+0.22(+1.52%)
Aug 28, 2015	14.56	14.72	14.50	14.65	253,405	+0.02(+0.15%)
Aug 27, 2015	14.70	14.82	14.47	14.63	348,557	+0.09(+0.59%)
Aug 26, 2015	14.45	14.57	14.25	14.55	472,712	+0.42(+2.98%)
Aug 25, 2015	14.72	14.76	14.12	14.12	418,565	-0.26(-1.83%)
Aug 24, 2015	14.43	14.83	14.36	14.39	475,328	-0.75(-4.95%)
Aug 21, 2015	15.04	15.32	14.85	15.14	538,294	-0.16(-1.03%)
Aug 20, 2015	15.74	15.75	15.28	15.29	579,696	-0.53(-3.33%)
Aug 19, 2015	16.11	16.15	15.81	15.82	251,465	-0.39(-2.42%)
Aug 18, 2015	16.19	16.37	16.10	16.21	307,340	+0.04(+0.26%)
Aug 17, 2015	15.98	16.28	15.85	16.17	388,696	+0.14(+0.85%)
Aug 14, 2015	15.84	16.05	15.84	16.04	189,906	+0.17(+1.08%)
Aug 13, 2015	15.86	16.06	15.78	15.86	275,432	-0.02(-0.13%)
Aug 12, 2015	16.08	16.18	15.69	15.89	430,756	-0.28(-1.72%)
Aug 11, 2015	16.05	16.27	15.79	16.16	719,281	+0.01(+0.04%)
Aug 10, 2015	16.15	16.39	16.04	16.16	846,060	+0.10(+0.62%)
Aug 07, 2015	16.12	16.34	15.87	16.06	511,594	-0.12(-0.75%)
Aug 06, 2015	16.14	16.34	16.02	16.18	995,244	+0.09(+0.53%)
Aug 05, 2015	16.04	16.10	15.90	16.09	1,260,866	+0.07(+0.45%)
Aug 04, 2015	15.72	16.06	15.72	16.02	4,276,441	-0.66(-3.97%)
Aug 03, 2015	16.61	16.73	16.45	16.68	169,614	+0.08(+0.47%)
Jul 31, 2015	16.55	16.68	16.31	16.61	320,116	+0.10(+0.61%)
Jul 30, 2015	16.43	16.63	16.26	16.51	213,959	+0.07(+0.43%)
Jul 29, 2015	16.66	16.66	16.31	16.43	183,930	-0.19(-1.12%)
Jul 28, 2015	16.75	16.75	16.40	16.62	268,528	-0.02(-0.13%)
Jul 27, 2015	16.37	16.70	16.06	16.64	269,784	+0.19(+1.13%)
Jul 24, 2015	16.83	16.83	16.40	16.46	233,527	-0.22(-1.33%)
Jul 23, 2015	16.99	17.24	16.64	16.68	291,366	-0.34(-2.01%)
Jul 22, 2015	16.92	17.15	16.90	17.02	177,022	+0.09(+0.55%)
Jul 21, 2015	16.99	17.28	16.83	16.93	151,891	-0.04(-0.21%)
Jul 20, 2015	16.88	17.08	16.83	16.96	129,609	+0.09(+0.51%)
Jul 17, 2015	16.98	16.98	16.68	16.88	144,296	-0.13(-0.75%)
Jul 16, 2015	17.15	17.33	16.96	17.01	181,837	-0.06(-0.38%)
Jul 15, 2015	16.91	17.11	16.79	17.07	140,383	+0.14(+0.80%)
Jul 14, 2015	16.73	16.94	16.67	16.93	150,599	+0.16(+0.93%)
Jul 13, 2015	16.71	17.01	16.64	16.78	262,709	+0.14(+0.86%)
Jul 10, 2015	16.63	16.79	16.53	16.63	257,882	+0.24(+1.43%)
Jul 09, 2015	16.47	16.61	16.29	16.40	333,187	+0.13(+0.79%)
Jul 08, 2015	16.34	16.48	16.16	16.27	322,496	-0.19(-1.13%)
Jul 07, 2015	16.69	16.69	16.21	16.46	322,872	-0.28(-1.66%)
Jul 06, 2015	16.53	16.78	16.38	16.73	205,785	+0.04(+0.21%)
Jul 02, 2015	17.29	16.70	16.70	16.70	245,300	-0.61(-3.54%)
Jul 01, 2015	17.15	17.33	17.07	17.31	385,981	+0.38(+2.23%)
Jun 30, 2015	17.05	17.20	16.76	16.93	264,657	+0.06(+0.34%)
Jun 29, 2015	17.25	17.29	16.87	16.88	398,957	-0.49(-2.83%)
Jun 26, 2015	17.53	17.69	17.33	17.37	1,167,180	-0.11(-0.61%)
Jun 25, 2015	17.35	17.56	17.29	17.48	366,312	+0.20(+1.16%)
Jun 24, 2015	17.30	17.37	17.13	17.28	362,372	-0.05(-0.29%)
Jun 23, 2015	17.12	17.46	16.98	17.33	677,338	+0.24(+1.38%)
Jun 22, 2015	16.91	17.15	16.78	17.09	400,310	+0.30(+1.78%)
Jun 19, 2015	16.82	16.88	16.74	16.79	929,625	-0.03(-0.17%)
Jun 18, 2015	16.73	16.91	16.57	16.82	299,868	+0.14(+0.81%)
Jun 17, 2015	16.47	16.76	16.47	16.68	467,917	+0.23(+1.39%)
Jun 16, 2015	16.40	16.65	16.36	16.46	1,866,304	+0.05(+0.30%)
Jun 15, 2015	16.45	16.61	16.36	16.41	1,310,111	-0.07(-0.43%)
Jun 12, 2015	16.56	16.65	16.41	16.48	497,502	-0.11(-0.69%)
Jun 11, 2015	16.73	16.76	16.51	16.59	502,564	-0.13(-0.77%)
Jun 10, 2015	16.32	17.00	16.23	16.72	1,442,360	+0.52(+3.21%)
Jun 09, 2015	16.33	16.48	16.15	16.20	678,638	-0.05(-0.31%)
Jun 08, 2015	15.98	16.39	15.98	16.25	807,046	+0.30(+1.88%)
Jun 05, 2015	15.69	16.30	15.69	15.95	2,229,342	-0.99(-5.85%)
Jun 04, 2015	16.83	17.01	16.76	16.94	231,910	+0.10(+0.59%)
Jun 03, 2015	16.63	16.93	16.63	16.84	228,993	+0.21(+1.24%)
Jun 02, 2015	16.46	16.73	16.46	16.63	232,953	+0.13(+0.78%)

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.