Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.60	18.87	18.44	18.79	133,197	+0.34(+1.86%)
Sep 29, 2016	18.59	18.79	18.29	18.44	114,803	-0.22(-1.16%)
Sep 28, 2016	18.47	18.67	18.33	18.66	85,261	+0.22(+1.21%)
Sep 27, 2016	18.26	18.47	18.24	18.44	115,107	+0.08(+0.45%)
Sep 26, 2016	18.66	18.68	18.35	18.35	121,407	-0.51(-2.73%)
Sep 23, 2016	19.01	19.06	18.81	18.87	181,389	-0.22(-1.13%)
Sep 22, 2016	18.84	19.09	18.77	19.09	108,045	+0.31(+1.63%)
Sep 21, 2016	18.77	18.87	18.63	18.78	105,165	+0.11(+0.60%)
Sep 20, 2016	18.79	18.84	18.65	18.67	61,848	-0.01(-0.04%)
Sep 19, 2016	18.69	18.88	18.60	18.68	85,739	+0.02(+0.12%)
Sep 16, 2016	18.66	18.68	18.43	18.65	280,491	-0.07(-0.36%)
Sep 15, 2016	18.49	18.73	18.48	18.72	75,456	+0.25(+1.33%)
Sep 14, 2016	18.70	18.76	18.47	18.47	94,709	-0.22(-1.20%)
Sep 13, 2016	18.68	18.73	18.47	18.70	137,062	-0.22(-1.14%)
Sep 12, 2016	18.87	18.92	18.66	18.91	171,199	-0.05(-0.28%)
Sep 09, 2016	19.15	19.29	18.95	18.97	115,264	-0.27(-1.40%)
Sep 08, 2016	19.34	19.38	19.17	19.23	127,878	-0.07(-0.35%)
Sep 07, 2016	18.88	19.31	18.88	19.30	148,986	+0.34(+1.81%)
Sep 06, 2016	19.29	19.30	18.91	18.96	129,418	-0.35(-1.82%)
Sep 02, 2016	19.16	19.31	19.31	19.31	143,334	+0.25(+1.29%)
Sep 01, 2016	19.06	19.12	18.84	19.06	127,975	-0.02(-0.12%)
Aug 31, 2016	19.02	19.14	18.85	19.09	160,586	-0.01(-0.04%)
Aug 30, 2016	18.90	19.14	18.90	19.09	103,576	+0.16(+0.87%)
Aug 29, 2016	18.94	19.08	18.85	18.93	256,314	+0.13(+0.71%)
Aug 26, 2016	18.68	18.85	18.62	18.79	218,154	+0.15(+0.80%)
Aug 25, 2016	18.49	18.66	18.45	18.65	221,636	+0.17(+0.92%)
Aug 24, 2016	18.47	18.57	18.42	18.48	110,512	-0.01(-0.08%)
Aug 23, 2016	18.49	18.65	18.45	18.49	123,694	+0.10(+0.52%)
Aug 22, 2016	18.32	18.51	18.28	18.39	92,381	+0.00(+0.00%)
Aug 19, 2016	18.39	18.46	18.32	18.39	146,430	-0.07(-0.36%)
Aug 18, 2016	18.26	18.48	18.25	18.46	176,681	+0.12(+0.65%)
Aug 17, 2016	18.32	18.44	18.20	18.34	127,253	-0.07(-0.40%)
Aug 16, 2016	18.54	18.54	18.33	18.42	119,860	-0.18(-0.96%)
Aug 15, 2016	18.45	18.59	18.42	18.59	164,317	+0.24(+1.29%)
Aug 12, 2016	18.38	18.39	18.25	18.36	103,594	-0.10(-0.52%)
Aug 11, 2016	18.39	18.54	18.39	18.45	205,013	+0.01(+0.08%)
Aug 10, 2016	18.72	18.76	18.41	18.44	214,558	-0.33(-1.78%)
Aug 09, 2016	18.56	18.84	18.56	18.77	136,574	+0.15(+0.80%)
Aug 08, 2016	18.76	18.94	18.58	18.62	193,293	-0.13(-0.67%)
Aug 05, 2016	18.47	19.02	18.47	18.75	372,152	+0.54(+2.97%)
Aug 04, 2016	18.25	18.36	18.18	18.21	89,755	-0.04(-0.24%)
Aug 03, 2016	18.11	18.26	18.00	18.25	114,275	+0.19(+1.07%)
Aug 02, 2016	18.08	18.26	17.93	18.06	180,008	-0.07(-0.41%)
Aug 01, 2016	18.13	18.28	17.99	18.13	184,572	-0.04(-0.24%)
Jul 29, 2016	18.16	18.31	17.99	18.18	196,285	+0.06(+0.33%)
Jul 28, 2016	18.09	18.41	17.78	18.12	109,126	-0.05(-0.29%)
Jul 27, 2016	18.11	18.29	18.11	18.17	133,617	+0.03(+0.16%)
Jul 26, 2016	18.12	18.19	18.02	18.14	76,020	+0.03(+0.16%)
Jul 25, 2016	18.10	18.13	17.84	18.11	100,154	-0.02(-0.12%)
Jul 22, 2016	17.91	18.16	17.79	18.13	164,596	+0.20(+1.12%)
Jul 21, 2016	18.11	18.19	17.89	17.93	168,678	-0.18(-0.98%)
Jul 20, 2016	18.28	18.29	18.10	18.11	94,895	-0.11(-0.61%)
Jul 19, 2016	18.14	18.39	18.04	18.22	111,072	-0.03(-0.16%)
Jul 18, 2016	18.32	18.40	18.22	18.25	121,266	-0.04(-0.24%)
Jul 15, 2016	18.45	18.48	18.23	18.30	195,161	-0.01(-0.04%)
Jul 14, 2016	18.49	18.51	18.29	18.31	156,654	+0.12(+0.65%)
Jul 13, 2016	18.13	18.26	18.05	18.19	174,495	+0.01(+0.08%)
Jul 12, 2016	18.04	18.25	18.02	18.17	139,254	+0.35(+1.95%)
Jul 11, 2016	17.63	17.89	17.60	17.82	151,957	+0.31(+1.78%)
Jul 08, 2016	17.40	17.75	17.28	17.51	204,193	+0.23(+1.33%)
Jul 07, 2016	17.17	17.41	17.17	17.28	226,009	+0.16(+0.91%)
Jul 06, 2016	16.84	17.19	16.76	17.13	141,582	+0.12(+0.70%)
Jul 05, 2016	17.17	17.19	16.93	17.01	158,057	-0.32(-1.84%)

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.