Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	22.21	22.44	22.13	22.16	116,829	+0.03(+0.14%)
Aug 30, 2017	22.09	22.32	22.00	22.13	100,750	+0.03(+0.14%)
Aug 29, 2017	21.85	22.22	21.85	22.10	161,212	-0.04(-0.17%)
Aug 28, 2017	22.24	22.34	22.08	22.14	165,191	+0.01(+0.03%)
Aug 25, 2017	22.08	22.25	21.92	22.13	503,277	+0.14(+0.66%)
Aug 24, 2017	22.34	22.45	21.99	21.99	472,178	-0.21(-0.96%)
Aug 23, 2017	21.96	22.44	21.93	22.20	172,546	+0.03(+0.14%)
Aug 22, 2017	22.11	22.32	22.02	22.17	115,339	+0.16(+0.72%)
Aug 21, 2017	22.02	22.11	21.84	22.01	120,357	-0.10(-0.45%)
Aug 18, 2017	21.89	22.21	21.65	22.11	130,930	+0.14(+0.62%)
Aug 17, 2017	22.44	22.83	21.93	21.97	148,457	-0.55(-2.43%)
Aug 16, 2017	22.74	22.94	22.47	22.52	109,084	-0.12(-0.54%)
Aug 15, 2017	22.97	23.16	22.64	22.64	116,652	-0.16(-0.70%)
Aug 14, 2017	22.40	22.86	22.32	22.80	140,650	+0.62(+2.81%)
Aug 11, 2017	22.19	22.68	21.86	22.18	150,540	-0.18(-0.82%)
Aug 10, 2017	22.55	22.70	22.30	22.36	177,516	-0.44(-1.93%)
Aug 09, 2017	22.93	23.22	22.71	22.80	219,197	-0.35(-1.51%)
Aug 08, 2017	23.19	23.49	23.04	23.15	202,915	-0.15(-0.65%)
Aug 07, 2017	23.41	23.52	23.21	23.30	372,760	-0.12(-0.52%)
Aug 04, 2017	23.44	23.67	23.31	23.42	152,943	+0.29(+1.25%)
Aug 03, 2017	23.28	23.52	23.00	23.13	145,305	-0.11(-0.46%)
Aug 02, 2017	23.44	23.62	23.11	23.24	125,553	-0.33(-1.39%)
Aug 01, 2017	23.69	23.69	23.26	23.57	116,872	+0.08(+0.32%)
Jul 31, 2017	23.19	23.53	23.10	23.49	189,822	+0.36(+1.58%)
Jul 28, 2017	23.44	23.49	23.03	23.12	122,588	-0.31(-1.33%)
Jul 27, 2017	22.82	23.51	22.74	23.44	259,006	+0.69(+3.04%)
Jul 26, 2017	23.44	23.49	22.54	22.74	362,386	-1.34(-5.55%)
Jul 25, 2017	24.11	24.24	23.79	24.08	178,139	+0.32(+1.34%)
Jul 24, 2017	23.56	23.79	23.56	23.76	161,908	+0.16(+0.68%)
Jul 21, 2017	23.92	23.92	23.49	23.60	154,006	-0.02(-0.06%)
Jul 20, 2017	23.65	23.73	23.41	23.62	107,533	-0.04(-0.16%)
Jul 19, 2017	23.54	24.10	23.54	23.66	166,976	+0.15(+0.65%)
Jul 18, 2017	23.65	23.78	23.44	23.50	236,409	-0.15(-0.64%)
Jul 17, 2017	23.30	23.72	23.25	23.66	193,093	+0.18(+0.78%)
Jul 14, 2017	23.54	23.80	23.18	23.47	159,214	-0.36(-1.53%)
Jul 13, 2017	23.85	24.16	23.70	23.84	118,378	-0.02(-0.10%)
Jul 12, 2017	23.83	24.13	23.75	23.86	138,130	-0.11(-0.44%)
Jul 11, 2017	24.20	24.25	23.79	23.97	135,493	-0.17(-0.72%)
Jul 10, 2017	24.44	24.45	24.12	24.14	202,099	-0.33(-1.37%)
Jul 07, 2017	24.34	24.52	24.13	24.48	75,542	+0.24(+1.00%)
Jul 06, 2017	24.54	24.65	24.13	24.23	130,874	-0.32(-1.30%)
Jul 05, 2017	24.68	24.68	24.12	24.55	133,343	-0.04(-0.15%)
Jul 03, 2017	24.03	24.64	24.01	24.59	122,310	+0.69(+2.89%)
Jun 30, 2017	24.29	24.29	23.82	23.90	135,313	-0.21(-0.88%)
Jun 29, 2017	24.56	24.56	23.80	24.11	167,121	+0.11(+0.48%)
Jun 28, 2017	23.86	24.18	23.77	24.00	137,993	+0.38(+1.61%)
Jun 27, 2017	23.63	23.95	23.44	23.62	219,181	+0.06(+0.26%)
Jun 26, 2017	23.50	23.74	23.32	23.56	167,386	+0.02(+0.10%)
Jun 23, 2017	23.47	23.71	23.22	23.53	439,538	+0.12(+0.52%)
Jun 22, 2017	23.52	23.58	23.28	23.41	206,131	-0.12(-0.52%)
Jun 21, 2017	23.98	24.02	23.52	23.53	138,907	-0.44(-1.84%)
Jun 20, 2017	24.17	24.39	23.88	23.98	132,687	-0.36(-1.47%)
Jun 19, 2017	24.35	24.65	24.17	24.33	273,167	+0.34(+1.42%)
Jun 16, 2017	24.32	24.39	23.95	23.99	460,749	-0.56(-2.29%)
Jun 15, 2017	24.33	24.99	24.33	24.55	189,265	+0.24(+1.00%)
Jun 14, 2017	24.17	24.31	23.73	24.31	123,894	-0.07(-0.28%)
Jun 13, 2017	24.50	24.67	24.15	24.38	229,613	+0.10(+0.41%)
Jun 12, 2017	24.56	24.92	24.04	24.28	291,844	-0.23(-0.93%)
Jun 09, 2017	23.97	24.93	23.77	24.51	461,620	+0.76(+3.20%)
Jun 08, 2017	22.88	24.29	22.88	23.75	218,082	+0.87(+3.78%)
Jun 07, 2017	22.49	23.12	22.49	22.88	172,291	+0.44(+1.96%)
Jun 06, 2017	23.18	23.21	22.43	22.44	536,789	-1.02(-4.34%)
Jun 05, 2017	23.52	23.65	23.40	23.46	147,774	+0.04(+0.16%)
Jun 02, 2017	23.25	23.60	23.07	23.42	288,879	+0.05(+0.23%)

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.