Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.14	23.14	22.50	22.50	370,292	-0.60(-2.58%)
Apr 27, 2018	22.93	23.23	22.93	23.09	186,733	+0.05(+0.20%)
Apr 26, 2018	23.97	23.98	22.99	23.05	418,908	-1.08(-4.49%)
Apr 25, 2018	23.81	24.45	23.69	24.13	322,123	+0.13(+0.55%)
Apr 24, 2018	23.56	24.03	23.52	24.00	225,638	+0.50(+2.11%)
Apr 23, 2018	23.21	23.50	23.13	23.50	118,328	+0.34(+1.47%)
Apr 20, 2018	23.02	23.19	22.96	23.16	168,002	+0.22(+0.98%)
Apr 19, 2018	22.61	23.00	22.61	22.94	178,372	+0.31(+1.37%)
Apr 18, 2018	22.71	22.81	22.50	22.63	188,151	+0.01(+0.03%)
Apr 17, 2018	22.91	23.12	22.47	22.62	190,403	-0.15(-0.68%)
Apr 16, 2018	22.78	22.84	22.59	22.78	184,294	+0.21(+0.93%)
Apr 13, 2018	22.96	22.96	22.47	22.57	129,137	-0.23(-1.02%)
Apr 12, 2018	22.57	22.92	22.44	22.80	145,346	+0.32(+1.45%)
Apr 11, 2018	22.43	22.60	22.34	22.47	219,098	-0.10(-0.45%)
Apr 10, 2018	22.45	22.66	22.24	22.57	130,224	+0.37(+1.67%)
Apr 09, 2018	22.29	22.58	22.14	22.20	192,966	+0.04(+0.17%)
Apr 06, 2018	22.49	22.66	22.01	22.16	173,830	-0.50(-2.22%)
Apr 05, 2018	22.57	22.72	22.31	22.67	138,395	+0.23(+1.03%)
Apr 04, 2018	21.89	22.50	21.89	22.44	136,630	+0.21(+0.94%)
Apr 03, 2018	21.98	22.29	21.89	22.23	156,017	+0.41(+1.88%)
Apr 02, 2018	21.92	22.13	21.61	21.82	233,738	-0.20(-0.91%)
Mar 29, 2018		22.02	22.02	22.02	0	-0.09(-0.39%)
Mar 28, 2018	21.78	22.30	21.66	22.10	232,788	+0.33(+1.53%)
Mar 27, 2018	21.93	22.03	21.69	21.77	240,964	-0.15(-0.67%)
Mar 26, 2018	21.55	21.96	21.51	21.92	157,741	+0.67(+3.13%)
Mar 23, 2018	21.94	21.95	21.25	21.25	177,256	-0.65(-2.97%)
Mar 22, 2018	22.34	22.50	21.86	21.90	187,185	-0.67(-2.95%)
Mar 21, 2018	22.56	22.76	22.40	22.57	92,394	+0.00(+0.00%)
Mar 20, 2018	22.88	22.95	22.54	22.57	134,044	-0.26(-1.12%)
Mar 19, 2018	22.82	22.88	22.54	22.82	143,634	-0.09(-0.37%)
Mar 16, 2018	22.69	23.05	22.64	22.91	649,030	+0.31(+1.37%)
Mar 15, 2018	22.40	22.66	22.22	22.60	185,049	+0.23(+1.04%)
Mar 14, 2018	22.79	22.83	22.35	22.37	259,151	-0.32(-1.43%)
Mar 13, 2018	22.88	22.88	22.64	22.69	199,877	-0.09(-0.41%)
Mar 12, 2018	22.76	23.02	22.38	22.78	175,296	+0.02(+0.10%)
Mar 09, 2018	22.57	22.90	22.45	22.76	187,555	+0.24(+1.07%)
Mar 08, 2018	22.95	23.09	22.47	22.52	116,348	-0.36(-1.59%)
Mar 07, 2018		22.99		22.88	139,665	+0.24(+1.06%)
Mar 06, 2018	22.46	22.71	22.06	22.64	158,683	+0.29(+1.28%)
Mar 05, 2018	21.95	22.51	21.78	22.36	165,604	+0.26(+1.16%)
Mar 02, 2018	21.43	22.14	21.34	22.10	135,467	+0.58(+2.70%)
Mar 01, 2018	21.50	21.75	21.45	21.52	246,667	-0.04(-0.18%)
Feb 28, 2018	21.99	22.09	21.55	21.56	255,805	-0.35(-1.59%)
Feb 27, 2018	22.03	22.25	21.87	21.91	203,172	-0.15(-0.70%)
Feb 26, 2018	21.97	22.07	21.64	22.06	195,143	+0.18(+0.84%)
Feb 23, 2018	21.80	21.89	21.76	21.88	131,192	+0.18(+0.81%)
Feb 22, 2018			21.70	21.70	125,426	-0.42(-1.91%)
Feb 21, 2018	22.06	22.39	22.06	22.13	183,887	+0.08(+0.35%)
Feb 20, 2018	22.48	22.53	21.99	22.05	215,308	-0.58(-2.58%)
Feb 16, 2018		22.63	22.63	22.63	0	+0.01(+0.03%)
Feb 15, 2018	22.61	22.75	22.61	22.62	223,756	+0.19(+0.86%)
Feb 14, 2018	21.91	22.48	21.83	22.43	154,848	+0.35(+1.60%)
Feb 13, 2018	21.89	22.14	21.84	22.08	175,812	+0.02(+0.07%)
Feb 12, 2018	22.23	22.38	21.84	22.06	183,925	-0.04(-0.17%)
Feb 09, 2018	21.95	22.33	21.52	22.10	280,538	+0.41(+1.88%)
Feb 08, 2018	22.27	22.37	21.69	21.70	179,811	-0.59(-2.66%)
Feb 07, 2018	21.90	22.42	21.90	22.29	218,451	+0.25(+1.12%)
Feb 06, 2018	21.38	22.16	21.05	22.04	279,368	-0.05(-0.24%)
Feb 05, 2018	22.44	22.80	21.89	22.09	161,119	-0.62(-2.74%)
Feb 02, 2018	22.82	23.10	22.66	22.72	239,186	-0.07(-0.30%)

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.