Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	19.06	19.18	18.88	19.12	160,267	-0.01(-0.04%)
Aug 30, 2016	18.94	19.18	18.94	19.13	103,370	+0.16(+0.87%)
Aug 29, 2016	18.98	19.12	18.88	18.97	255,804	+0.13(+0.71%)
Aug 26, 2016	18.71	18.88	18.65	18.83	217,720	+0.15(+0.79%)
Aug 25, 2016	18.53	18.70	18.49	18.68	221,195	+0.17(+0.92%)
Aug 24, 2016	18.51	18.61	18.46	18.51	110,292	-0.01(-0.08%)
Aug 23, 2016	18.53	18.69	18.48	18.53	123,448	+0.10(+0.52%)
Aug 22, 2016	18.36	18.55	18.31	18.43	92,197	+0.00(+0.00%)
Aug 19, 2016	18.42	18.50	18.36	18.43	146,139	-0.07(-0.36%)
Aug 18, 2016	18.30	18.51	18.29	18.50	176,330	+0.12(+0.65%)
Aug 17, 2016	18.36	18.48	18.24	18.38	127,000	-0.07(-0.40%)
Aug 16, 2016	18.57	18.57	18.37	18.45	119,622	-0.18(-0.96%)
Aug 15, 2016	18.49	18.63	18.46	18.63	163,990	+0.24(+1.29%)
Aug 12, 2016	18.42	18.43	18.29	18.39	103,388	-0.10(-0.52%)
Aug 11, 2016	18.42	18.57	18.42	18.49	204,605	+0.01(+0.08%)
Aug 10, 2016	18.76	18.79	18.45	18.48	214,132	-0.33(-1.78%)
Aug 09, 2016	18.60	18.88	18.60	18.81	136,303	+0.15(+0.80%)
Aug 08, 2016	18.79	18.98	18.62	18.66	192,908	-0.13(-0.67%)
Aug 05, 2016	18.51	19.05	18.51	18.79	371,412	+0.54(+2.97%)
Aug 04, 2016	18.28	18.39	18.22	18.25	89,577	-0.04(-0.24%)
Aug 03, 2016	18.14	18.30	18.04	18.29	114,048	+0.19(+1.07%)
Aug 02, 2016	18.12	18.29	17.97	18.10	179,650	-0.07(-0.41%)
Aug 01, 2016	18.17	18.32	18.03	18.17	184,205	-0.04(-0.24%)
Jul 29, 2016	18.19	18.34	18.02	18.22	195,895	+0.06(+0.33%)
Jul 28, 2016	18.13	18.45	17.81	18.16	108,909	-0.05(-0.29%)
Jul 27, 2016	18.15	18.33	18.14	18.21	133,351	+0.03(+0.16%)
Jul 26, 2016	18.16	18.23	18.06	18.18	75,869	+0.03(+0.16%)
Jul 25, 2016	18.13	18.17	17.87	18.15	99,955	-0.02(-0.12%)
Jul 22, 2016	17.94	18.19	17.83	18.17	164,269	+0.20(+1.12%)
Jul 21, 2016	18.14	18.23	17.93	17.97	168,343	-0.18(-0.98%)
Jul 20, 2016	18.31	18.33	18.13	18.15	94,706	-0.11(-0.61%)
Jul 19, 2016	18.18	18.43	18.08	18.26	110,851	-0.03(-0.16%)
Jul 18, 2016	18.36	18.44	18.26	18.29	121,025	-0.04(-0.24%)
Jul 15, 2016	18.48	18.51	18.27	18.33	194,773	-0.01(-0.04%)
Jul 14, 2016	18.53	18.55	18.33	18.34	156,342	+0.12(+0.65%)
Jul 13, 2016	18.17	18.30	18.09	18.22	174,148	+0.01(+0.08%)
Jul 12, 2016	18.07	18.28	18.06	18.21	138,977	+0.35(+1.95%)
Jul 11, 2016	17.67	17.93	17.64	17.86	151,655	+0.31(+1.78%)
Jul 08, 2016	17.44	17.78	17.32	17.55	203,787	+0.23(+1.33%)
Jul 07, 2016	17.21	17.44	17.21	17.32	225,559	+0.16(+0.91%)
Jul 06, 2016	16.87	17.22	16.79	17.16	141,300	+0.12(+0.70%)
Jul 05, 2016	17.21	17.23	16.96	17.04	157,743	-0.32(-1.84%)
Jul 01, 2016	17.50	17.36	17.36	17.36	181,529	-0.16(-0.93%)
Jun 30, 2016	17.19	17.54	17.06	17.52	262,793	+0.39(+2.30%)
Jun 29, 2016	16.93	17.14	16.78	17.13	180,274	+0.45(+2.72%)
Jun 28, 2016	16.52	16.86	16.34	16.68	253,819	+0.39(+2.42%)
Jun 27, 2016	16.77	16.93	16.25	16.28	335,833	-0.67(-3.94%)
Jun 24, 2016	17.08	17.52	16.89	16.95	1,287,168	-1.27(-6.97%)
Jun 23, 2016	17.95	18.29	17.91	18.22	187,580	+0.56(+3.15%)
Jun 22, 2016	17.75	17.99	17.60	17.67	283,905	-0.01(-0.04%)
Jun 21, 2016	17.70	17.74	17.53	17.67	172,556	+0.04(+0.25%)
Jun 20, 2016	17.50	17.80	17.50	17.63	224,362	+0.44(+2.55%)
Jun 17, 2016	17.34	17.52	17.09	17.19	406,409	-0.10(-0.60%)
Jun 16, 2016	17.16	17.39	17.07	17.29	148,498	-0.01(-0.09%)
Jun 15, 2016	17.39	17.66	17.30	17.31	148,510	-0.04(-0.26%)
Jun 14, 2016	17.55	17.78	17.29	17.35	152,860	-0.23(-1.31%)
Jun 13, 2016	17.74	17.91	17.55	17.58	171,887	-0.28(-1.58%)
Jun 10, 2016	18.33	18.38	17.76	17.87	110,120	-0.20(-1.11%)
Jun 09, 2016	18.04	18.16	17.81	18.07	216,746	-0.15(-0.82%)
Jun 08, 2016	17.99	18.30	17.99	18.22	138,620	+0.20(+1.11%)
Jun 07, 2016	18.22	18.26	18.00	18.02	141,878	-0.18(-0.98%)
Jun 06, 2016	18.01	18.50	18.01	18.19	309,529	+0.15(+0.82%)
Jun 03, 2016	18.05	18.08	17.81	18.04	574,877	-0.23(-1.26%)
Jun 02, 2016	18.12	18.29	17.94	18.27	317,205	+0.20(+1.11%)

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.