Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	12.65	12.71	12.53	12.61	188,982	-0.06(-0.44%)
Sep 29, 2014	12.59	12.74	12.59	12.67	118,055	-0.02(-0.17%)
Sep 26, 2014	12.65	12.73	12.55	12.69	153,621	+0.02(+0.17%)
Sep 25, 2014	12.75	12.87	12.54	12.67	218,107	-0.15(-1.15%)
Sep 24, 2014	12.79	12.84	12.68	12.82	145,337	+0.01(+0.11%)
Sep 23, 2014	12.90	13.08	12.79	12.80	169,154	-0.15(-1.14%)
Sep 22, 2014	13.17	13.26	12.95	12.95	125,338	-0.22(-1.66%)
Sep 19, 2014	13.44	13.53	13.16	13.17	583,629	-0.19(-1.42%)
Sep 18, 2014	13.18	13.48	13.11	13.36	141,642	+0.25(+1.93%)
Sep 17, 2014	12.98	13.24	12.96	13.10	299,491	+0.11(+0.87%)
Sep 16, 2014	12.94	13.08	12.94	12.99	272,332	+0.01(+0.05%)
Sep 15, 2014	12.98	13.05	12.95	12.98	179,683	-0.04(-0.32%)
Sep 12, 2014	12.94	13.10	12.94	13.03	318,709	+0.09(+0.71%)
Sep 11, 2014	12.84	13.01	12.82	12.94	275,822	+0.10(+0.77%)
Sep 10, 2014	12.61	12.86	12.61	12.84	174,599	+0.24(+1.90%)
Sep 09, 2014	12.65	12.68	12.52	12.60	152,774	-0.11(-0.83%)
Sep 08, 2014	12.45	12.70	12.45	12.70	113,909	+0.21(+1.69%)
Sep 05, 2014	12.36	12.51	12.36	12.49	120,292	+0.08(+0.62%)
Sep 04, 2014	12.29	12.49	12.29	12.41	225,051	+0.13(+1.03%)
Sep 03, 2014	12.48	12.56	12.24	12.29	118,739	-0.17(-1.36%)
Sep 02, 2014	12.42	12.55	12.39	12.46	69,677	+0.09(+0.74%)
Aug 29, 2014	12.27	12.37	12.37	12.37	106,485	+0.10(+0.80%)
Aug 28, 2014	12.34	12.34	12.15	12.27	144,763	-0.09(-0.74%)
Aug 27, 2014	12.32	12.37	12.32	12.36	85,344	+0.05(+0.40%)
Aug 26, 2014	12.28	12.34	12.28	12.31	113,033	+0.03(+0.23%)
Aug 25, 2014	12.31	12.32	12.18	12.28	115,850	+0.01(+0.06%)
Aug 22, 2014	12.16	12.30	12.18	12.27	160,423	+0.10(+0.80%)
Aug 21, 2014	12.09	12.24	11.97	12.18	180,508	+0.04(+0.35%)
Aug 20, 2014	12.24	12.24	12.04	12.13	101,200	-0.16(-1.31%)
Aug 19, 2014	12.34	12.34	12.28	12.30	90,513	-0.06(-0.45%)
Aug 18, 2014	12.27	12.36	12.22	12.35	182,025	+0.17(+1.38%)
Aug 15, 2014	12.32	12.32	11.99	12.18	178,954	-0.06(-0.46%)
Aug 14, 2014	12.31	12.35	12.20	12.24	101,869	-0.10(-0.79%)
Aug 13, 2014	12.34	12.34	12.28	12.34	94,378	-0.01(-0.06%)
Aug 12, 2014	12.39	12.45	12.25	12.34	66,406	-0.09(-0.73%)
Aug 11, 2014	12.55	12.62	12.43	12.44	68,226	-0.08(-0.61%)
Aug 08, 2014	12.45	12.59	12.36	12.51	226,091	+0.05(+0.39%)
Aug 07, 2014	12.36	12.48	12.35	12.46	206,769	+0.10(+0.85%)
Aug 06, 2014	12.25	12.38	12.21	12.36	144,636	+0.08(+0.68%)
Aug 05, 2014	12.27	12.44	12.20	12.27	124,094	-0.09(-0.74%)
Aug 04, 2014	12.35	12.48	12.18	12.37	105,276	+0.01(+0.11%)
Aug 01, 2014	12.53	12.58	12.28	12.35	151,598	-0.17(-1.34%)
Jul 31, 2014	12.67	12.73	12.52	12.52	233,530	-0.22(-1.70%)
Jul 30, 2014	12.67	12.79	12.53	12.74	165,948	+0.11(+0.89%)
Jul 29, 2014	12.64	12.76	12.58	12.62	117,781	-0.01(-0.11%)
Jul 28, 2014	12.64	12.69	12.44	12.64	242,968	+0.00(+0.00%)
Jul 25, 2014	12.67	12.78	12.52	12.64	168,706	-0.17(-1.31%)
Jul 24, 2014	13.13	13.23	12.80	12.81	90,803	-0.44(-3.33%)
Jul 23, 2014	13.16	13.30	13.07	13.25	170,233	+0.09(+0.69%)
Jul 22, 2014	13.37	13.41	13.09	13.16	184,570	-0.22(-1.67%)
Jul 21, 2014	13.40	13.44	13.29	13.38	137,017	-0.06(-0.47%)
Jul 18, 2014	13.30	13.55	13.30	13.44	180,229	+0.13(+0.95%)
Jul 17, 2014	13.54	13.56	13.23	13.32	169,718	-0.30(-2.21%)
Jul 16, 2014	13.76	13.76	13.55	13.62	124,410	-0.13(-0.92%)
Jul 15, 2014	13.67	13.84	13.62	13.74	157,338	+0.06(+0.41%)
Jul 14, 2014	13.81	13.88	13.64	13.69	91,563	-0.08(-0.61%)
Jul 11, 2014	13.72	13.84	13.61	13.77	107,116	-0.01(-0.10%)
Jul 10, 2014	13.69	13.87	13.60	13.78	198,754	-0.10(-0.76%)
Jul 09, 2014	13.93	14.03	13.82	13.89	153,102	+0.01(+0.05%)
Jul 08, 2014	14.02	14.04	13.82	13.88	166,624	-0.13(-0.95%)
Jul 07, 2014	14.06	14.13	13.97	14.02	135,663	-0.13(-0.94%)
Jul 03, 2014	13.99	14.15	14.15	14.15	106,664	+0.21(+1.51%)
Jul 02, 2014	14.04	14.06	13.90	13.94	240,167	-0.07(-0.50%)

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.