Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	16.41	16.48	16.11	16.24	264,692	-0.18(-1.12%)
Apr 29, 2015	16.48	16.61	16.34	16.43	304,067	-0.06(-0.39%)
Apr 28, 2015	16.14	16.52	16.14	16.49	345,150	+0.33(+2.06%)
Apr 27, 2015	16.23	16.40	16.02	16.16	319,606	-0.01(-0.09%)
Apr 24, 2015	16.46	16.61	16.09	16.17	191,082	-0.27(-1.64%)
Apr 23, 2015	16.88	16.94	16.35	16.44	161,170	-0.24(-1.45%)
Apr 22, 2015	16.46	16.82	16.34	16.68	197,568	+0.25(+1.51%)
Apr 21, 2015	16.73	16.78	16.38	16.44	402,496	-0.21(-1.28%)
Apr 20, 2015	16.61	16.81	16.46	16.65	254,141	+0.09(+0.56%)
Apr 17, 2015	16.56	16.66	16.33	16.56	249,248	-0.11(-0.68%)
Apr 16, 2015	16.58	16.74	16.41	16.67	605,798	+0.06(+0.38%)
Apr 15, 2015	16.58	16.83	16.49	16.61	765,466	+0.10(+0.60%)
Apr 14, 2015	16.31	16.53	16.02	16.51	606,493	+0.17(+1.04%)
Apr 13, 2015	16.34	16.54	16.25	16.34	613,106	+0.00(+0.00%)
Apr 10, 2015	16.39	16.39	16.22	16.34	518,580	-0.01(-0.09%)
Apr 09, 2015	16.38	16.44	16.12	16.35	427,525	-0.01(-0.09%)
Apr 08, 2015	16.40	16.45	16.19	16.36	529,334	-0.04(-0.26%)
Apr 07, 2015	16.50	16.66	16.33	16.41	343,881	-0.05(-0.30%)
Apr 06, 2015	16.38	16.53	16.18	16.46	394,956	-0.05(-0.30%)
Apr 02, 2015	16.41	16.51	16.51	16.51	449,439	+0.13(+0.78%)
Apr 01, 2015	16.29	16.43	16.20	16.38	602,873	+0.09(+0.52%)
Mar 31, 2015	16.38	16.38	16.24	16.29	461,133	-0.06(-0.35%)
Mar 30, 2015	16.43	16.50	16.29	16.35	521,028	+0.05(+0.30%)
Mar 27, 2015	16.14	16.34	15.65	16.30	1,258,783	-1.03(-5.94%)
Mar 26, 2015	17.24	17.34	16.97	17.33	202,982	+0.09(+0.53%)
Mar 25, 2015	17.41	17.51	17.15	17.24	121,951	-0.16(-0.94%)
Mar 24, 2015	17.51	17.62	17.34	17.40	140,390	-0.16(-0.93%)
Mar 23, 2015	17.39	17.58	17.29	17.56	152,975	+0.18(+1.02%)
Mar 20, 2015	17.37	17.53	17.29	17.39	748,494	+0.12(+0.70%)
Mar 19, 2015	17.22	17.29	16.97	17.27	147,378	+0.00(+0.00%)
Mar 18, 2015	17.68	17.97	17.15	17.27	191,794	-0.50(-2.83%)
Mar 17, 2015	17.51	17.80	17.44	17.77	253,521	-0.04(-0.24%)
Mar 16, 2015	17.74	17.85	17.55	17.81	247,042	+0.19(+1.09%)
Mar 13, 2015	17.48	17.68	17.33	17.62	287,734	+0.10(+0.57%)
Mar 12, 2015	16.88	17.57	16.87	17.52	268,318	+0.74(+4.40%)
Mar 11, 2015	16.55	16.87	16.48	16.78	149,865	+0.22(+1.33%)
Mar 10, 2015	16.72	16.73	16.52	16.56	168,059	-0.32(-1.89%)
Mar 09, 2015	16.52	16.94	16.43	16.88	169,114	+0.35(+2.10%)
Mar 06, 2015	16.31	16.78	16.29	16.53	171,631	+0.21(+1.30%)
Mar 05, 2015	16.39	16.40	16.01	16.32	142,517	-0.08(-0.48%)
Mar 04, 2015	16.41	16.42	16.29	16.40	137,225	-0.09(-0.56%)
Mar 03, 2015	16.26	16.49	16.26	16.49	149,150	+0.19(+1.17%)
Mar 02, 2015	16.29	16.54	16.22	16.30	175,253	+0.03(+0.17%)
Feb 27, 2015	16.33	16.44	16.26	16.27	172,824	-0.05(-0.30%)
Feb 26, 2015	16.31	16.36	16.31	16.32	178,267	+0.03(+0.17%)
Feb 25, 2015	16.29	16.41	16.23	16.29	132,127	+0.01(+0.04%)
Feb 24, 2015	16.26	16.50	16.19	16.29	204,500	+0.06(+0.35%)
Feb 23, 2015	16.11	16.25	15.95	16.23	170,545	+0.04(+0.22%)
Feb 20, 2015	16.45	16.45	15.96	16.19	396,479	-0.26(-1.59%)
Feb 19, 2015	16.41	16.52	16.20	16.46	185,355	-0.04(-0.21%)
Feb 18, 2015	16.60	16.77	16.31	16.49	244,834	-0.45(-2.67%)
Feb 17, 2015	16.65	16.96	16.55	16.94	158,762	+0.25(+1.48%)
Feb 13, 2015	16.71	16.70	16.70	16.70	139,872	+0.01(+0.08%)
Feb 12, 2015	16.36	16.89	16.26	16.68	435,902	+0.39(+2.38%)
Feb 11, 2015	16.17	16.33	16.03	16.29	196,291	+0.09(+0.57%)
Feb 10, 2015	15.98	16.24	15.88	16.20	322,786	+0.33(+2.09%)
Feb 09, 2015	15.99	16.12	15.81	15.87	143,091	-0.25(-1.58%)
Feb 06, 2015	15.83	16.22	15.83	16.12	337,922	+0.37(+2.37%)
Feb 05, 2015	15.59	15.95	15.59	15.75	295,289	+0.23(+1.45%)
Feb 04, 2015	15.59	15.81	15.42	15.52	303,368	-0.01(-0.09%)
Feb 03, 2015	15.45	15.64	15.41	15.54	587,191	+0.15(+0.96%)

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.