Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	18.76	19.47	18.61	18.97	196,783	+0.32(+1.72%)
Sep 29, 2022	19.11	19.16	18.51	18.65	128,818	-0.79(-4.06%)
Sep 28, 2022	19.26	19.64	19.14	19.43	139,857	+0.15(+0.76%)
Sep 27, 2022	19.82	19.91	19.12	19.29	108,436	-0.41(-2.09%)
Sep 26, 2022	19.69	20.01	19.62	19.70	137,865	-0.12(-0.60%)
Sep 23, 2022	19.77	19.86	19.57	19.82	102,474	-0.17(-0.87%)
Sep 22, 2022	20.73	20.73	19.96	19.99	120,799	-0.64(-3.11%)
Sep 21, 2022	20.96	21.06	20.61	20.63	101,199	-0.15(-0.71%)
Sep 20, 2022	20.70	20.93	20.59	20.78	106,252	-0.07(-0.35%)
Sep 19, 2022	20.49	20.99	20.45	20.85	119,317	+0.29(+1.43%)
Sep 16, 2022	20.65	20.74	20.17	20.56	632,303	-0.17(-0.80%)
Sep 15, 2022	20.42	20.91	20.38	20.73	158,944	+0.33(+1.62%)
Sep 14, 2022	20.14	20.40	20.04	20.40	143,814	+0.22(+1.09%)
Sep 13, 2022	20.32	20.38	20.08	20.18	149,675	-0.49(-2.39%)
Sep 12, 2022	20.52	20.68	20.39	20.67	331,721	+0.27(+1.30%)
Sep 09, 2022	20.26	20.43	20.17	20.41	87,137	+0.33(+1.64%)
Sep 08, 2022	19.66	20.22	19.43	20.08	154,454	+0.39(+2.00%)
Sep 07, 2022	19.49	19.72	19.30	19.68	208,025	+0.16(+0.80%)
Sep 06, 2022	20.16	20.03	19.29	19.53	123,499	-0.45(-2.25%)
Sep 02, 2022	20.35	20.51	19.85	19.97	142,526	-0.05(-0.27%)
Sep 01, 2022	20.08	20.11	19.69	20.03	143,243	+0.05(+0.28%)
Aug 31, 2022	20.25	20.25	19.96	19.97	142,667	-0.17(-0.82%)
Aug 30, 2022	20.21	20.27	19.88	20.14	186,989	-0.18(-0.90%)
Aug 29, 2022	20.62	20.62	20.24	20.32	187,014	-0.41(-1.97%)
Aug 26, 2022	21.41	21.41	20.71	20.73	134,343	-0.60(-2.80%)
Aug 25, 2022	20.69	21.36	20.69	21.33	168,055	+0.60(+2.88%)
Aug 24, 2022	20.84	20.85	20.58	20.73	75,826	-0.22(-1.04%)
Aug 23, 2022	21.17	21.22	20.92	20.95	83,710	-0.07(-0.34%)
Aug 22, 2022	21.46	21.46	20.97	21.02	229,450	-0.61(-2.81%)
Aug 19, 2022	21.86	21.86	21.30	21.63	550,098	-0.31(-1.40%)
Aug 18, 2022	21.95	22.04	21.81	21.94	57,373	-0.07(-0.33%)
Aug 17, 2022	22.12	22.12	21.72	22.01	90,712	-0.23(-1.02%)
Aug 16, 2022	22.01	22.43	21.81	22.23	100,308	+0.05(+0.20%)
Aug 15, 2022	22.14	22.19	21.65	22.19	71,088	+0.17(+0.78%)
Aug 12, 2022	21.64	22.09	21.64	22.02	71,841	+0.34(+1.59%)
Aug 11, 2022	21.63	21.74	21.50	21.67	54,751	+0.25(+1.18%)
Aug 10, 2022	21.47	21.71	21.31	21.42	104,387	+0.14(+0.64%)
Aug 09, 2022	20.95	21.28	20.91	21.28	91,352	+0.24(+1.16%)
Aug 08, 2022	21.08	21.20	20.93	21.04	70,151	+0.07(+0.35%)
Aug 05, 2022	20.97	21.07	20.59	20.97	62,526	+0.11(+0.52%)
Aug 04, 2022	21.14	21.14	20.73	20.86	107,780	-0.29(-1.37%)
Aug 03, 2022	21.17	21.19	20.89	21.15	112,743	+0.18(+0.86%)
Aug 02, 2022	21.30	21.50	20.96	20.97	116,332	-0.42(-1.95%)
Aug 01, 2022	21.30	21.68	21.18	21.38	224,609	-0.07(-0.34%)
Jul 29, 2022	21.16	21.46	21.08	21.46	106,306	+0.19(+0.89%)
Jul 28, 2022	21.61	21.61	20.97	21.27	101,828	-0.20(-0.93%)
Jul 27, 2022	21.12	21.55	20.84	21.46	109,452	+0.57(+2.73%)
Jul 26, 2022	20.89	21.17	20.81	20.89	97,795	+0.03(+0.13%)
Jul 25, 2022	20.56	20.89	20.50	20.87	98,590	+0.42(+2.04%)
Jul 22, 2022	20.55	20.65	20.24	20.45	91,578	-0.02(-0.09%)
Jul 21, 2022	20.48	20.53	20.18	20.47	102,047	-0.05(-0.27%)
Jul 20, 2022	20.41	20.64	20.17	20.52	185,577	+0.20(+0.98%)
Jul 19, 2022	19.96	20.43	19.83	20.32	162,196	+0.61(+3.08%)
Jul 18, 2022	19.82	19.95	19.50	19.72	119,208	+0.26(+1.35%)
Jul 15, 2022	19.29	19.59	19.18	19.45	129,236	+0.57(+3.02%)
Jul 14, 2022	19.07	19.15	18.67	18.88	108,914	-0.39(-2.02%)
Jul 13, 2022	19.54	19.58	19.22	19.27	115,836	-0.37(-1.89%)
Jul 12, 2022	19.56	20.00	19.50	19.64	104,521	-0.05(-0.23%)
Jul 11, 2022	19.81	19.81	19.56	19.69	90,510	-0.22(-1.09%)
Jul 08, 2022	19.94	20.02	19.77	19.91	81,814	-0.07(-0.36%)
Jul 07, 2022	20.20	20.37	19.86	19.98	133,321	-0.08(-0.41%)
Jul 06, 2022	19.91	20.14	19.80	20.06	152,067	-0.03(-0.14%)
Jul 05, 2022	19.72	20.09	19.44	20.09	214,525	+0.07(+0.36%)

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.