Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	23.37	23.41	22.94	22.95	155,517	-0.40(-1.73%)
Sep 27, 2019	23.23	23.57	23.23	23.36	182,001	+0.25(+1.08%)
Sep 26, 2019	23.54	23.54	23.07	23.11	118,531	-0.48(-2.02%)
Sep 25, 2019	23.12	23.66	23.08	23.58	225,420	+0.53(+2.28%)
Sep 24, 2019	23.34	23.45	22.92	23.06	344,310	-0.32(-1.38%)
Sep 23, 2019	23.12	23.45	23.11	23.38	124,719	-0.01(-0.03%)
Sep 20, 2019	23.36	23.71	23.24	23.39	415,225	+0.00(+0.00%)
Sep 19, 2019	23.43	23.83	23.35	23.39	131,993	-0.09(-0.38%)
Sep 18, 2019	23.41	23.56	23.30	23.48	219,270	+0.02(+0.07%)
Sep 17, 2019	23.40	23.52	23.25	23.46	89,942	-0.01(-0.03%)
Sep 16, 2019	23.31	23.65	23.30	23.47	136,064	-0.04(-0.17%)
Sep 13, 2019	23.59	23.93	23.51	23.51	180,887	+0.06(+0.24%)
Sep 12, 2019	23.41	23.54	23.01	23.45	181,516	-0.08(-0.34%)
Sep 11, 2019	23.35	23.71	23.14	23.54	203,174	+0.32(+1.39%)
Sep 10, 2019	23.15	23.38	22.99	23.21	137,488	+0.18(+0.77%)
Sep 09, 2019	22.57	23.22	22.57	23.03	128,516	+0.59(+2.63%)
Sep 06, 2019	22.55	22.73	22.44	22.44	82,154	-0.15(-0.68%)
Sep 05, 2019	22.48	23.03	22.48	22.60	139,331	+0.40(+1.82%)
Sep 04, 2019	22.36	22.43	22.13	22.19	73,719	+0.00(+0.00%)
Sep 03, 2019	22.38	22.46	22.02	22.19	181,747	-0.29(-1.29%)
Aug 30, 2019	22.53	22.54	22.32	22.49	89,949	+0.11(+0.47%)
Aug 29, 2019	22.30	22.51	22.26	22.38	85,955	+0.27(+1.21%)
Aug 28, 2019	21.94	22.27	21.94	22.11	101,049	+0.21(+0.95%)
Aug 27, 2019	22.42	22.42	21.74	21.90	119,834	-0.36(-1.62%)
Aug 26, 2019	22.19	22.34	22.03	22.27	95,456	+0.25(+1.13%)
Aug 23, 2019	22.63	22.73	21.94	22.02	224,080	-0.71(-3.14%)
Aug 22, 2019	22.81	22.94	22.63	22.73	65,004	+0.04(+0.18%)
Aug 21, 2019	22.71	22.80	22.51	22.69	109,628	+0.17(+0.75%)
Aug 20, 2019	22.95	22.95	22.47	22.52	144,953	-0.46(-2.02%)
Aug 19, 2019	22.89	23.08	22.65	22.99	186,252	+0.34(+1.52%)
Aug 16, 2019	22.47	22.79	22.40	22.64	166,188	+0.28(+1.25%)
Aug 15, 2019	22.39	22.59	22.34	22.36	102,942	+0.02(+0.07%)
Aug 14, 2019	22.33	22.53	22.18	22.35	101,999	-0.39(-1.73%)
Aug 13, 2019	22.47	22.95	22.47	22.74	74,270	+0.21(+0.92%)
Aug 12, 2019	22.72	22.79	22.51	22.53	85,486	-0.27(-1.20%)
Aug 09, 2019	22.63	22.85	22.44	22.80	186,276	+0.12(+0.53%)
Aug 08, 2019	22.44	22.87	22.43	22.68	132,842	+0.35(+1.58%)
Aug 07, 2019	22.38	22.42	21.97	22.33	140,053	-0.32(-1.42%)
Aug 06, 2019	22.70	22.73	22.35	22.65	171,784	+0.05(+0.21%)
Aug 05, 2019	22.76	23.04	22.30	22.60	152,219	-0.50(-2.19%)
Aug 02, 2019	22.96	23.14	22.74	23.11	122,271	-0.03(-0.14%)
Aug 01, 2019	23.62	23.84	23.12	23.14	276,111	-0.48(-2.04%)
Jul 31, 2019	23.68	23.87	23.56	23.62	429,020	+0.07(+0.31%)
Jul 30, 2019	23.34	23.73	23.34	23.55	507,326	+0.29(+1.24%)
Jul 29, 2019	23.76	23.76	23.24	23.26	178,273	+0.03(+0.14%)
Jul 26, 2019	22.84	23.29	22.84	23.23	229,944	+0.43(+1.90%)
Jul 25, 2019	23.54	23.58	22.57	22.79	260,373	-0.99(-4.15%)
Jul 24, 2019	23.56	24.14	23.29	23.78	251,726	-0.32(-1.33%)
Jul 23, 2019	24.03	24.13	23.83	24.10	145,023	+0.14(+0.57%)
Jul 22, 2019	23.90	24.06	23.72	23.96	215,993	+0.02(+0.07%)
Jul 19, 2019	23.89	24.11	23.89	23.95	136,619	-0.02(-0.10%)
Jul 18, 2019	23.95	24.16	23.79	23.97	339,409	-0.07(-0.30%)
Jul 17, 2019	23.92	24.05	23.72	24.04	255,290	+0.00(+0.00%)
Jul 16, 2019	23.92	24.09	23.77	24.04	111,032	+0.11(+0.47%)
Jul 15, 2019	24.18	24.25	23.85	23.93	133,945	-0.26(-1.06%)
Jul 12, 2019	24.03	24.38	24.03	24.19	93,699	+0.15(+0.63%)
Jul 11, 2019	23.96	24.11	23.77	24.04	128,425	+0.02(+0.10%)
Jul 10, 2019	24.14	24.22	23.92	24.01	122,398	-0.03(-0.13%)
Jul 09, 2019	23.84	24.10	23.84	24.04	134,741	+0.13(+0.54%)
Jul 08, 2019	24.23	24.40	23.90	23.92	152,946	-0.50(-2.07%)
Jul 05, 2019	24.14	24.47	24.11	24.42	92,576	+0.39(+1.63%)
Jul 03, 2019	23.99	24.07	23.82	24.03	59,513	+0.12(+0.50%)
Jul 02, 2019	23.99	24.07	23.66	23.91	135,088	-0.16(-0.67%)

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.