Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		22.24	22.24	22.24	0	+0.04(+0.18%)
Aug 30, 2018	22.26	22.38	22.10	22.20	104,678	-0.08(-0.35%)
Aug 29, 2018	22.17	22.31	21.93	22.28	108,647	+0.12(+0.53%)
Aug 28, 2018	22.38	22.43	22.11	22.16	95,434	-0.17(-0.77%)
Aug 27, 2018	22.60	22.74	22.32	22.33	92,317	-0.20(-0.90%)
Aug 24, 2018	22.68	22.79	22.53	22.53	150,283	-0.17(-0.76%)
Aug 23, 2018	22.78	22.78	22.62	22.71	153,077	-0.13(-0.58%)
Aug 22, 2018	22.71	22.88	22.59	22.84	211,827	+0.05(+0.20%)
Aug 21, 2018	22.47	22.86	22.37	22.79	182,385	+0.42(+1.88%)
Aug 20, 2018	22.29	22.43	22.19	22.37	114,119	+0.11(+0.49%)
Aug 17, 2018	22.28	22.35	22.11	22.26	368,330	-0.09(-0.42%)
Aug 16, 2018	22.05	22.47	22.05	22.36	109,050	+0.34(+1.56%)
Aug 15, 2018	22.08	22.21	21.86	22.01	213,661	-0.12(-0.56%)
Aug 14, 2018	21.68	22.18	21.68	22.14	141,886	+0.48(+2.23%)
Aug 13, 2018	21.64	21.79	21.48	21.65	184,669	+0.03(+0.14%)
Aug 10, 2018	21.55	21.74	21.40	21.62	138,733	-0.09(-0.43%)
Aug 09, 2018	21.83	21.86	21.58	21.72	104,420	-0.10(-0.46%)
Aug 08, 2018	21.62	21.88	21.51	21.82	99,672	+0.16(+0.76%)
Aug 07, 2018	21.65	21.83	21.59	21.65	157,826	+0.01(+0.04%)
Aug 06, 2018	21.65	21.67	21.19	21.65	90,937	+0.01(+0.04%)
Aug 03, 2018	21.81	21.99	21.60	21.64	127,054	-0.22(-1.00%)
Aug 02, 2018	21.62	21.92	21.51	21.86	118,062	+0.24(+1.12%)
Aug 01, 2018	21.47	21.70	21.39	21.61	167,710	+0.14(+0.65%)
Jul 31, 2018	21.70	21.73	21.37	21.47	241,122	-0.16(-0.72%)
Jul 30, 2018	21.86	22.09	21.61	21.63	157,791	-0.26(-1.17%)
Jul 27, 2018	22.25	22.43	21.77	21.89	135,781	-0.40(-1.78%)
Jul 26, 2018	22.17	22.55	22.17	22.28	143,353	-0.14(-0.63%)
Jul 25, 2018	22.75	22.86	22.35	22.43	166,569	-0.17(-0.76%)
Jul 24, 2018	22.93	22.95	22.54	22.60	120,597	-0.23(-1.02%)
Jul 23, 2018	22.61	23.00	22.61	22.83	115,835	+0.14(+0.62%)
Jul 20, 2018	22.60	22.76	22.40	22.69	99,540	+0.08(+0.34%)
Jul 19, 2018	22.55	22.69	22.42	22.61	167,514	-0.04(-0.17%)
Jul 18, 2018	22.49	22.80	22.49	22.65	242,472	+0.08(+0.35%)
Jul 17, 2018	22.71	22.81	22.57	22.57	115,950	-0.09(-0.38%)
Jul 16, 2018	22.57	22.74	22.51	22.66	185,146	+0.15(+0.66%)
Jul 13, 2018	22.69	22.89	22.51	22.51	105,826	-0.21(-0.93%)
Jul 12, 2018	23.01	23.01	22.57	22.72	107,453	-0.21(-0.92%)
Jul 11, 2018	22.95	23.18	22.93	22.93	116,283	-0.14(-0.61%)
Jul 10, 2018	23.33	23.38	22.83	23.07	111,705	-0.21(-0.90%)
Jul 09, 2018	22.90	23.32	22.88	23.28	140,853	+0.41(+1.77%)
Jul 06, 2018	22.83	22.95	22.72	22.88	146,991	+0.07(+0.31%)
Jul 05, 2018	22.75	22.82	22.65	22.81	95,518	+0.13(+0.58%)
Jul 03, 2018		22.67	22.67	22.67	0	+0.05(+0.21%)
Jul 02, 2018	22.16	22.64	22.16	22.63	165,503	+0.30(+1.36%)
Jun 29, 2018	22.68	22.74	22.30	22.32	127,630	-0.19(-0.83%)
Jun 28, 2018	22.57	22.77	22.46	22.51	129,865	-0.11(-0.48%)
Jun 27, 2018	22.99	22.99	22.57	22.62	212,857	-0.44(-1.93%)
Jun 26, 2018	22.97	23.07	22.75	23.06	126,423	+0.08(+0.34%)
Jun 25, 2018	23.03	23.22	22.85	22.99	133,135	-0.19(-0.81%)
Jun 22, 2018	23.13	23.33	22.92	23.17	294,635	+0.14(+0.61%)
Jun 21, 2018	23.26	23.31	23.01	23.03	133,710	-0.17(-0.74%)
Jun 20, 2018	23.44	23.47	23.07	23.20	174,104	-0.02(-0.10%)
Jun 19, 2018	22.68	23.29	22.68	23.23	239,170	+0.39(+1.71%)
Jun 18, 2018	22.65	23.00	22.53	22.84	111,598	+0.07(+0.31%)
Jun 15, 2018		22.90	22.55	22.77	251,135	+0.01(+0.03%)
Jun 14, 2018	22.88	22.90	22.57	22.76	112,057	-0.06(-0.27%)
Jun 13, 2018	22.95	23.06	22.71	22.82	192,849	-0.18(-0.78%)
Jun 12, 2018	23.34	23.34	22.91	23.00	84,764	-0.24(-1.04%)
Jun 11, 2018	23.52	23.60	23.16	23.24	102,430	-0.28(-1.19%)
Jun 08, 2018	23.54	23.78	23.49	23.52	103,666	-0.07(-0.30%)
Jun 07, 2018	23.57	23.75	23.52	23.59	178,260	+0.05(+0.23%)
Jun 06, 2018		23.55		23.54	179,266	+0.29(+1.24%)
Jun 05, 2018	23.15	23.27	23.04	23.25	175,728	+0.02(+0.10%)
Jun 04, 2018	23.18	23.29	23.04	23.23	145,208	+0.19(+0.81%)

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.