Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	24.40	24.72	24.37	24.54	209,431	+0.12(+0.50%)
Sep 28, 2017	24.38	24.63	24.12	24.42	135,107	+0.04(+0.16%)
Sep 27, 2017	23.87	24.56	23.69	24.38	222,761	+0.87(+3.70%)
Sep 26, 2017	23.45	23.69	23.34	23.51	181,341	+0.15(+0.65%)
Sep 25, 2017	23.24	23.53	23.18	23.36	107,040	+0.07(+0.29%)
Sep 22, 2017	23.05	23.44	23.05	23.29	92,231	+0.11(+0.49%)
Sep 21, 2017	23.12	23.35	23.11	23.18	88,141	+0.02(+0.10%)
Sep 20, 2017	22.83	23.36	22.67	23.15	134,644	+0.37(+1.61%)
Sep 19, 2017	22.67	22.87	22.61	22.79	189,944	+0.05(+0.23%)
Sep 18, 2017	22.44	22.85	22.38	22.73	128,701	+0.34(+1.53%)
Sep 15, 2017	22.34	22.51	22.12	22.39	317,107	+0.11(+0.48%)
Sep 14, 2017	22.51	22.57	22.15	22.28	105,946	-0.21(-0.95%)
Sep 13, 2017	22.38	22.57	22.30	22.50	124,179	+0.11(+0.48%)
Sep 12, 2017	22.00	22.44	22.00	22.39	115,993	+0.43(+1.98%)
Sep 11, 2017	21.69	22.05	21.66	21.96	145,561	+0.53(+2.46%)
Sep 08, 2017	21.10	21.71	21.10	21.43	377,894	+0.30(+1.44%)
Sep 07, 2017	21.64	21.64	20.85	21.12	211,022	-0.50(-2.33%)
Sep 06, 2017	21.76	22.00	21.53	21.63	200,706	-0.02(-0.11%)
Sep 05, 2017	22.11	22.50	21.61	21.65	174,808	-0.67(-3.01%)
Sep 01, 2017	22.17	22.40	22.14	22.32	95,940	+0.21(+0.93%)
Aug 31, 2017	22.16	22.40	22.09	22.12	117,062	+0.03(+0.14%)
Aug 30, 2017	22.05	22.28	21.96	22.09	100,950	+0.03(+0.14%)
Aug 29, 2017	21.80	22.18	21.80	22.06	161,533	-0.04(-0.17%)
Aug 28, 2017	22.19	22.30	22.03	22.09	165,520	+0.01(+0.03%)
Aug 25, 2017	22.03	22.21	21.88	22.09	504,279	+0.14(+0.66%)
Aug 24, 2017	22.30	22.41	21.94	21.94	473,119	-0.21(-0.96%)
Aug 23, 2017	21.91	22.40	21.89	22.15	172,890	+0.03(+0.14%)
Aug 22, 2017	22.06	22.28	21.98	22.12	115,569	+0.16(+0.72%)
Aug 21, 2017	21.98	22.06	21.80	21.96	120,597	-0.10(-0.45%)
Aug 18, 2017	21.85	22.16	21.61	22.06	131,190	+0.14(+0.62%)
Aug 17, 2017	22.40	22.78	21.89	21.93	148,753	-0.55(-2.43%)
Aug 16, 2017	22.69	22.90	22.43	22.47	109,301	-0.12(-0.54%)
Aug 15, 2017	22.93	23.11	22.59	22.59	116,884	-0.16(-0.70%)
Aug 14, 2017	22.36	22.82	22.28	22.75	140,930	+0.62(+2.81%)
Aug 11, 2017	22.15	22.64	21.81	22.13	150,840	-0.18(-0.82%)
Aug 10, 2017	22.50	22.65	22.26	22.31	177,870	-0.44(-1.93%)
Aug 09, 2017	22.89	23.17	22.66	22.75	219,634	-0.35(-1.51%)
Aug 08, 2017	23.15	23.45	23.00	23.10	203,319	-0.15(-0.65%)
Aug 07, 2017	23.37	23.47	23.16	23.25	373,503	-0.12(-0.52%)
Aug 04, 2017	23.40	23.62	23.27	23.37	153,248	+0.29(+1.25%)
Aug 03, 2017	23.24	23.47	22.96	23.09	145,594	-0.11(-0.46%)
Aug 02, 2017	23.39	23.57	23.06	23.19	125,803	-0.33(-1.39%)
Aug 01, 2017	23.65	23.65	23.21	23.52	117,104	+0.08(+0.32%)
Jul 31, 2017	23.14	23.49	23.06	23.44	190,201	+0.36(+1.58%)
Jul 28, 2017	23.40	23.45	22.98	23.08	122,832	-0.31(-1.33%)
Jul 27, 2017	22.78	23.47	22.70	23.39	259,522	+0.69(+3.04%)
Jul 26, 2017	23.39	23.44	22.49	22.70	363,108	-1.33(-5.55%)
Jul 25, 2017	24.06	24.19	23.75	24.03	178,494	+0.32(+1.34%)
Jul 24, 2017	23.51	23.75	23.51	23.72	162,231	+0.16(+0.68%)
Jul 21, 2017	23.87	23.87	23.44	23.56	154,313	-0.02(-0.06%)
Jul 20, 2017	23.60	23.68	23.36	23.57	107,747	-0.04(-0.16%)
Jul 19, 2017	23.50	24.06	23.50	23.61	167,309	+0.15(+0.65%)
Jul 18, 2017	23.60	23.73	23.40	23.46	236,880	-0.15(-0.64%)
Jul 17, 2017	23.25	23.67	23.21	23.61	193,478	+0.18(+0.78%)
Jul 14, 2017	23.50	23.75	23.13	23.43	159,531	-0.36(-1.53%)
Jul 13, 2017	23.81	24.11	23.65	23.79	118,614	-0.02(-0.10%)
Jul 12, 2017	23.78	24.08	23.70	23.81	138,405	-0.11(-0.44%)
Jul 11, 2017	24.15	24.20	23.75	23.92	135,763	-0.17(-0.72%)
Jul 10, 2017	24.39	24.41	24.07	24.09	202,501	-0.33(-1.37%)
Jul 07, 2017	24.29	24.47	24.09	24.43	75,692	+0.24(+1.00%)
Jul 06, 2017	24.50	24.61	24.08	24.19	131,135	-0.32(-1.30%)
Jul 05, 2017	24.63	24.63	24.07	24.50	133,609	-0.04(-0.15%)

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.