Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	20.29	20.29	20.00	20.01	142,383	-0.17(-0.82%)
Aug 30, 2022	20.25	20.31	19.92	20.18	186,618	-0.18(-0.90%)
Aug 29, 2022	20.66	20.66	20.28	20.36	186,642	-0.41(-1.97%)
Aug 26, 2022	21.45	21.45	20.75	20.77	134,076	-0.60(-2.80%)
Aug 25, 2022	20.73	21.40	20.73	21.37	167,721	+0.60(+2.88%)
Aug 24, 2022	20.88	20.89	20.62	20.77	75,676	-0.22(-1.04%)
Aug 23, 2022	21.21	21.26	20.96	20.99	83,543	-0.07(-0.34%)
Aug 22, 2022	21.50	21.50	21.01	21.06	228,994	-0.61(-2.81%)
Aug 19, 2022	21.91	21.91	21.34	21.67	549,004	-0.31(-1.40%)
Aug 18, 2022	22.00	22.08	21.85	21.98	57,259	-0.07(-0.33%)
Aug 17, 2022	22.16	22.16	21.76	22.05	90,531	-0.23(-1.02%)
Aug 16, 2022	22.05	22.47	21.85	22.28	100,109	+0.05(+0.20%)
Aug 15, 2022	22.18	22.23	21.69	22.23	70,947	+0.17(+0.78%)
Aug 12, 2022	21.68	22.13	21.68	22.06	71,698	+0.34(+1.59%)
Aug 11, 2022	21.67	21.78	21.54	21.72	54,642	+0.25(+1.18%)
Aug 10, 2022	21.52	21.75	21.35	21.46	104,180	+0.14(+0.64%)
Aug 09, 2022	20.99	21.33	20.95	21.33	91,170	+0.25(+1.16%)
Aug 08, 2022	21.12	21.24	20.97	21.08	70,012	+0.07(+0.35%)
Aug 05, 2022	21.01	21.11	20.64	21.01	62,402	+0.11(+0.52%)
Aug 04, 2022	21.18	21.18	20.77	20.90	107,566	-0.29(-1.37%)
Aug 03, 2022	21.22	21.24	20.94	21.19	112,519	+0.18(+0.86%)
Aug 02, 2022	21.34	21.54	21.00	21.01	116,101	-0.42(-1.95%)
Aug 01, 2022	21.34	21.73	21.23	21.43	224,163	-0.07(-0.34%)
Jul 29, 2022	21.20	21.51	21.12	21.50	106,095	+0.19(+0.89%)
Jul 28, 2022	21.65	21.65	21.01	21.31	101,625	-0.20(-0.93%)
Jul 27, 2022	21.16	21.59	20.88	21.51	109,234	+0.57(+2.73%)
Jul 26, 2022	20.94	21.22	20.85	20.94	97,600	+0.03(+0.13%)
Jul 25, 2022	20.60	20.94	20.55	20.91	98,394	+0.42(+2.04%)
Jul 22, 2022	20.59	20.69	20.28	20.49	91,396	-0.02(-0.09%)
Jul 21, 2022	20.52	20.57	20.22	20.51	101,844	-0.05(-0.27%)
Jul 20, 2022	20.45	20.68	20.21	20.56	185,208	+0.20(+0.98%)
Jul 19, 2022	20.00	20.47	19.87	20.36	161,874	+0.61(+3.08%)
Jul 18, 2022	19.86	19.99	19.54	19.76	118,971	+0.26(+1.35%)
Jul 15, 2022	19.33	19.63	19.22	19.49	128,979	+0.57(+3.02%)
Jul 14, 2022	19.11	19.18	18.71	18.92	108,698	-0.39(-2.02%)
Jul 13, 2022	19.58	19.61	19.26	19.31	115,605	-0.37(-1.89%)
Jul 12, 2022	19.60	20.04	19.54	19.68	104,313	-0.05(-0.23%)
Jul 11, 2022	19.85	19.85	19.60	19.73	90,330	-0.22(-1.09%)
Jul 08, 2022	19.98	20.06	19.81	19.95	81,651	-0.07(-0.36%)
Jul 07, 2022	20.24	20.41	19.90	20.02	133,056	-0.08(-0.41%)
Jul 06, 2022	19.95	20.18	19.84	20.10	151,765	-0.03(-0.14%)
Jul 05, 2022	19.76	20.13	19.48	20.13	214,098	+0.07(+0.36%)
Jul 01, 2022	19.32	20.07	19.32	20.05	182,865	+0.58(+2.98%)
Jun 30, 2022	19.22	19.61	19.07	19.47	148,953	-0.04(-0.19%)
Jun 29, 2022	19.99	20.03	19.44	19.51	143,279	-0.41(-2.05%)
Jun 28, 2022	20.25	20.33	19.86	19.92	98,988	-0.08(-0.41%)
Jun 27, 2022	20.09	20.14	19.88	20.00	71,655	+0.07(+0.36%)
Jun 24, 2022	19.47	19.97	19.47	19.93	195,762	+0.52(+2.67%)
Jun 23, 2022	19.59	19.77	19.23	19.41	99,813	-0.29(-1.47%)
Jun 22, 2022	19.66	19.84	19.63	19.70	173,628	-0.16(-0.82%)
Jun 21, 2022	19.96	20.09	19.73	19.86	274,428	+0.21(+1.06%)
Jun 17, 2022	19.56	19.83	19.56	19.66	309,288	+0.34(+1.74%)
Jun 16, 2022	19.72	19.72	19.21	19.32	143,554	-0.71(-3.54%)
Jun 15, 2022	19.90	20.31	19.85	20.03	178,837	+0.38(+1.94%)
Jun 14, 2022	19.68	19.97	19.56	19.65	177,370	-0.01(-0.05%)
Jun 13, 2022	19.91	20.15	19.55	19.66	327,218	-0.60(-2.96%)
Jun 10, 2022	20.45	20.66	20.05	20.25	133,428	-0.51(-2.45%)
Jun 09, 2022	21.13	21.17	20.74	20.76	116,913	-0.54(-2.56%)
Jun 08, 2022	21.64	21.64	21.26	21.31	133,687	-0.33(-1.51%)
Jun 07, 2022	21.61	21.68	21.41	21.63	288,891	-0.11(-0.50%)
Jun 06, 2022	21.99	21.99	21.69	21.74	167,365	-0.01(-0.04%)
Jun 03, 2022	21.93	21.93	21.65	21.75	167,684	-0.26(-1.20%)
Jun 02, 2022	21.77	22.02	21.54	22.02	85,861	+0.23(+1.04%)

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.