Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	13.28	13.32	13.11	13.12	151,004	-0.25(-1.90%)
Aug 28, 2020	13.56	13.56	13.16	13.37	145,388	+0.02(+0.13%)
Aug 27, 2020	13.20	13.59	13.06	13.35	145,831	+0.23(+1.72%)
Aug 26, 2020	13.49	13.49	13.13	13.13	114,466	-0.45(-3.32%)
Aug 25, 2020	13.73	14.11	13.37	13.58	146,044	-0.03(-0.25%)
Aug 24, 2020	13.19	13.64	13.12	13.61	153,274	+0.58(+4.42%)
Aug 21, 2020	13.03	13.20	12.94	13.04	183,337	-0.13(-1.01%)
Aug 20, 2020	13.19	13.31	13.12	13.17	142,985	-0.25(-1.87%)
Aug 19, 2020	13.39	13.61	13.24	13.42	201,611	+0.03(+0.19%)
Aug 18, 2020	13.59	13.69	13.31	13.39	315,556	-0.45(-3.26%)
Aug 17, 2020	13.94	13.99	13.61	13.84	389,545	-0.18(-1.25%)
Aug 14, 2020	13.79	14.06	13.66	14.02	147,988	+0.08(+0.54%)
Aug 13, 2020	14.10	14.12	13.88	13.94	184,272	-0.17(-1.18%)
Aug 12, 2020	14.45	14.45	13.89	14.11	148,793	-0.03(-0.18%)
Aug 11, 2020	14.33	14.59	14.07	14.14	228,376	+0.17(+1.19%)
Aug 10, 2020	13.78	14.27	13.75	13.97	159,251	+0.20(+1.45%)
Aug 07, 2020	13.10	13.79	13.02	13.77	139,240	+0.73(+5.57%)
Aug 06, 2020	13.05	13.12	12.95	13.04	111,295	-0.03(-0.19%)
Aug 05, 2020	12.93	13.14	12.69	13.07	199,750	+0.28(+2.15%)
Aug 04, 2020	12.57	12.80	12.38	12.79	191,865	+0.12(+0.92%)
Aug 03, 2020	12.94	13.05	12.53	12.68	188,925	-0.31(-2.38%)
Jul 31, 2020	12.94	13.00	12.54	12.99	251,400	-0.02(-0.13%)
Jul 30, 2020	12.94	13.04	12.79	13.00	181,338	-0.02(-0.13%)
Jul 29, 2020	12.79	13.41	12.57	13.02	247,174	+0.82(+6.70%)
Jul 28, 2020	12.01	12.38	12.01	12.20	185,882	+0.06(+0.48%)
Jul 27, 2020	12.48	12.48	12.13	12.14	171,198	-0.44(-3.51%)
Jul 24, 2020	13.01	13.01	12.49	12.58	220,124	-0.17(-1.31%)
Jul 23, 2020	12.43	12.80	12.43	12.75	107,928	+0.27(+2.14%)
Jul 22, 2020	12.55	12.55	12.33	12.48	230,802	-0.15(-1.19%)
Jul 21, 2020	12.14	12.73	12.03	12.63	540,585	+0.74(+6.25%)
Jul 20, 2020	12.23	12.23	11.88	11.89	158,519	-0.40(-3.26%)
Jul 17, 2020	12.65	12.73	12.28	12.29	146,909	-0.41(-3.22%)
Jul 16, 2020	12.65	12.94	12.52	12.70	189,674	-0.06(-0.46%)
Jul 15, 2020	12.57	12.87	12.52	12.76	402,561	+0.63(+5.16%)
Jul 14, 2020	12.33	12.38	11.96	12.13	362,392	-0.18(-1.49%)
Jul 13, 2020	12.31	12.48	11.98	12.32	255,600	+0.25(+2.07%)
Jul 10, 2020	11.61	12.11	11.61	12.07	178,903	+0.47(+4.03%)
Jul 09, 2020	12.02	12.03	11.44	11.60	221,350	-0.47(-3.87%)
Jul 08, 2020	12.35	12.47	11.86	12.07	223,678	-0.38(-3.02%)
Jul 07, 2020	12.55	12.61	12.29	12.44	261,936	-0.33(-2.61%)
Jul 06, 2020	12.88	12.99	12.55	12.78	220,877	+0.23(+1.80%)
Jul 02, 2020	12.95	13.23	12.51	12.55	181,420	-0.13(-0.99%)
Jul 01, 2020	13.54	13.54	12.66	12.68	166,254	-0.70(-5.24%)
Jun 30, 2020	12.93	13.44	12.93	13.38	162,137	+0.28(+2.17%)
Jun 29, 2020	12.72	13.14	12.70	13.09	294,342	+0.63(+5.09%)
Jun 26, 2020	12.52	12.53	12.10	12.46	522,332	-0.33(-2.61%)
Jun 25, 2020	12.23	12.84	12.18	12.79	246,872	+0.38(+3.09%)
Jun 24, 2020	12.89	12.89	12.17	12.41	196,313	-0.78(-5.89%)
Jun 23, 2020	13.59	13.64	13.13	13.19	201,589	-0.09(-0.69%)
Jun 22, 2020	13.03	13.33	12.78	13.28	329,213	+0.01(+0.06%)
Jun 19, 2020	13.80	13.80	13.06	13.27	523,889	-0.35(-2.57%)
Jun 18, 2020	13.47	14.00	13.47	13.62	146,478	-0.08(-0.61%)
Jun 17, 2020	14.57	14.57	13.61	13.70	177,864	-0.77(-5.31%)
Jun 16, 2020	14.78	14.89	14.05	14.47	267,678	+0.45(+3.21%)
Jun 15, 2020	13.24	14.12	13.24	14.02	276,916	+0.06(+0.42%)
Jun 12, 2020	14.65	14.73	13.54	13.96	279,200	+0.02(+0.12%)
Jun 11, 2020	14.55	14.76	13.79	13.94	398,995	-1.45(-9.43%)
Jun 10, 2020	15.78	16.04	15.33	15.40	374,773	-0.38(-2.43%)
Jun 09, 2020	15.97	16.21	15.28	15.78	284,677	-0.75(-4.54%)
Jun 08, 2020	16.06	16.56	16.02	16.53	249,627	+0.87(+5.54%)
Jun 05, 2020	16.01	16.32	15.53	15.66	264,701	+0.87(+5.87%)
Jun 04, 2020	14.19	14.97	13.94	14.80	278,593	+0.38(+2.66%)
Jun 03, 2020	13.83	14.69	13.66	14.41	247,269	+1.00(+7.47%)
Jun 02, 2020	13.62	13.77	13.36	13.41	447,021	+0.06(+0.44%)

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.