Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	21.78	22.22	21.68	21.99	125,081	+0.11(+0.52%)
Aug 30, 2021	22.54	22.54	21.87	21.87	75,423	-0.59(-2.63%)
Aug 27, 2021	21.88	22.59	21.83	22.46	114,954	+0.71(+3.24%)
Aug 26, 2021	22.11	22.22	21.75	21.76	122,709	-0.32(-1.44%)
Aug 25, 2021	22.05	22.32	22.03	22.08	100,008	+0.10(+0.47%)
Aug 24, 2021	22.22	22.22	21.91	21.97	203,361	-0.10(-0.47%)
Aug 23, 2021	22.09	22.34	21.99	22.08	70,543	+0.05(+0.23%)
Aug 20, 2021	21.49	22.04	21.48	22.03	158,112	+0.48(+2.24%)
Aug 19, 2021	21.47	21.72	21.25	21.54	232,013	-0.19(-0.87%)
Aug 18, 2021	21.83	22.09	21.69	21.73	107,101	-0.21(-0.94%)
Aug 17, 2021	22.16	22.24	21.84	21.94	109,436	-0.46(-2.04%)
Aug 16, 2021	22.35	22.53	22.24	22.40	78,511	-0.17(-0.76%)
Aug 13, 2021	22.90	22.90	22.46	22.57	59,162	-0.22(-0.94%)
Aug 12, 2021	23.08	23.08	22.61	22.78	80,396	-0.30(-1.30%)
Aug 11, 2021	22.81	23.09	22.41	23.08	82,203	+0.31(+1.36%)
Aug 10, 2021	22.31	22.82	22.14	22.77	98,577	+0.46(+2.08%)
Aug 09, 2021	22.61	22.63	22.23	22.31	92,185	-0.31(-1.37%)
Aug 06, 2021	22.55	22.87	22.45	22.62	108,315	+0.49(+2.22%)
Aug 05, 2021	21.93	22.25	21.93	22.13	116,421	+0.30(+1.38%)
Aug 04, 2021	21.71	22.16	21.62	21.83	107,224	-0.23(-1.05%)
Aug 03, 2021	21.79	22.09	21.41	22.06	167,138	+0.38(+1.75%)
Aug 02, 2021	22.15	22.53	21.54	21.68	178,486	-0.35(-1.60%)
Jul 30, 2021	22.21	22.62	22.03	22.03	211,536	-0.13(-0.58%)
Jul 29, 2021	21.93	22.28	21.81	22.16	142,920	+0.29(+1.34%)
Jul 28, 2021	21.65	22.23	21.16	21.87	145,993	+0.40(+1.84%)
Jul 27, 2021	21.12	21.49	21.04	21.47	148,696	+0.07(+0.32%)
Jul 26, 2021	21.08	21.47	21.08	21.41	127,024	+0.36(+1.72%)
Jul 23, 2021	21.04	21.18	20.83	21.04	103,067	+0.15(+0.74%)
Jul 22, 2021	21.26	21.35	20.84	20.89	104,897	-0.47(-2.22%)
Jul 21, 2021	21.24	21.61	21.24	21.36	86,699	+0.37(+1.76%)
Jul 20, 2021	20.44	21.40	20.43	20.99	213,876	+0.60(+2.95%)
Jul 19, 2021	20.72	20.94	20.22	20.39	173,397	-0.82(-3.86%)
Jul 16, 2021	21.79	21.79	21.16	21.21	111,242	-0.42(-1.95%)
Jul 15, 2021	21.20	21.72	21.15	21.63	114,244	+0.29(+1.37%)
Jul 14, 2021	21.29	21.53	21.17	21.34	138,860	+0.05(+0.24%)
Jul 13, 2021	21.63	21.97	21.02	21.29	164,331	-0.52(-2.37%)
Jul 12, 2021	21.48	21.88	21.42	21.80	182,419	+0.15(+0.68%)
Jul 09, 2021	21.47	21.76	21.23	21.66	211,561	+0.68(+3.24%)
Jul 08, 2021	20.98	21.34	20.74	20.98	251,189	-0.41(-1.93%)
Jul 07, 2021	21.52	21.91	21.33	21.39	220,733	-0.38(-1.74%)
Jul 06, 2021	22.06	22.07	21.51	21.77	207,238	-0.45(-2.01%)
Jul 02, 2021	22.50	22.70	22.18	22.22	92,648	-0.31(-1.38%)
Jul 01, 2021	22.59	22.63	22.37	22.52	128,937	+0.09(+0.42%)
Jun 30, 2021	22.21	22.58	22.21	22.43	109,535	+0.12(+0.54%)
Jun 29, 2021	22.77	22.77	22.28	22.31	98,753	-0.18(-0.80%)
Jun 28, 2021	22.71	23.18	22.34	22.49	159,658	-0.34(-1.47%)
Jun 25, 2021	23.24	23.33	22.83	22.83	414,144	-0.40(-1.70%)
Jun 24, 2021	23.33	23.38	23.00	23.22	284,810	+0.11(+0.48%)
Jun 23, 2021	23.27	23.51	23.11	23.11	200,691	-0.15(-0.63%)
Jun 22, 2021	23.24	23.33	22.84	23.26	98,836	-0.03(-0.15%)
Jun 21, 2021	22.86	23.43	22.78	23.29	151,413	+0.67(+2.97%)
Jun 18, 2021	22.85	23.10	22.51	22.62	401,373	-0.62(-2.67%)
Jun 17, 2021	24.19	24.19	23.18	23.24	193,161	-0.77(-3.19%)
Jun 16, 2021	23.46	24.16	23.28	24.01	121,198	+0.33(+1.38%)
Jun 15, 2021	23.40	23.96	23.30	23.68	142,248	+0.40(+1.74%)
Jun 14, 2021	23.38	23.68	23.06	23.27	171,756	-0.19(-0.81%)
Jun 11, 2021	23.51	23.73	23.41	23.46	108,932	-0.01(-0.04%)
Jun 10, 2021	24.40	24.40	23.39	23.47	245,936	-0.72(-2.99%)
Jun 09, 2021	24.47	24.47	24.12	24.19	211,422	-0.41(-1.68%)
Jun 08, 2021	24.24	24.80	24.21	24.61	107,488	+0.12(+0.49%)
Jun 07, 2021	24.38	24.59	24.29	24.49	92,118	+0.09(+0.39%)
Jun 04, 2021	24.30	24.49	24.07	24.39	112,436	-0.02(-0.07%)
Jun 03, 2021	24.18	24.49	24.11	24.41	106,948	+0.22(+0.92%)
Jun 02, 2021	24.40	24.45	24.12	24.19	138,714	-0.03(-0.11%)

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.