Central Pacific Financial Company (NY: CPF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	14.90	15.15	14.87	14.91	148,388	+0.00(+0.00%)
Apr 27, 2023	14.56	15.01	14.46	14.91	240,744	+0.12(+0.83%)
Apr 26, 2023	14.55	15.73	14.55	14.79	233,474	+0.51(+3.55%)
Apr 25, 2023	14.98	15.22	14.17	14.28	177,855	-0.76(-5.06%)
Apr 24, 2023	15.07	15.54	15.03	15.04	186,639	-0.20(-1.29%)
Apr 21, 2023	15.41	15.41	15.10	15.24	156,171	-0.23(-1.52%)
Apr 20, 2023	15.48	15.71	15.26	15.47	109,563	-0.19(-1.20%)
Apr 19, 2023	15.44	15.74	15.16	15.66	159,158	+0.38(+2.52%)
Apr 18, 2023	15.89	15.89	15.15	15.27	157,761	-0.47(-2.98%)
Apr 17, 2023	15.42	15.78	15.07	15.74	156,849	+0.24(+1.57%)
Apr 14, 2023	16.03	16.03	15.32	15.50	135,613	-0.38(-2.37%)
Apr 13, 2023	15.75	16.03	15.69	15.87	117,725	+0.15(+0.96%)
Apr 12, 2023	16.05	16.11	15.63	15.72	101,376	-0.25(-1.59%)
Apr 11, 2023	16.02	16.21	15.90	15.98	101,962	-0.10(-0.64%)
Apr 10, 2023	16.19	16.37	16.00	16.08	162,224	-0.08(-0.46%)
Apr 06, 2023	15.87	16.18	15.87	16.16	112,965	+0.26(+1.65%)
Apr 05, 2023	15.87	15.98	15.62	15.89	220,113	-0.10(-0.65%)
Apr 04, 2023	16.49	16.58	15.56	16.00	369,789	-0.53(-3.18%)
Apr 03, 2023	16.78	16.95	16.32	16.52	250,928	-0.28(-1.68%)
Mar 31, 2023	16.53	16.83	16.51	16.80	305,105	+0.29(+1.76%)
Mar 30, 2023	17.31	17.37	16.40	16.51	185,771	-0.84(-4.82%)
Mar 29, 2023	17.37	17.40	17.07	17.35	238,191	-0.01(-0.05%)
Mar 28, 2023	17.20	17.46	17.20	17.36	173,168	-0.01(-0.05%)
Mar 27, 2023	17.40	17.60	17.28	17.37	196,303	+0.40(+2.38%)
Mar 24, 2023	16.71	17.27	16.62	16.96	278,804	+0.18(+1.06%)
Mar 23, 2023	17.35	17.38	16.73	16.79	174,215	-0.40(-2.35%)
Mar 22, 2023	17.75	18.01	17.16	17.19	347,271	-0.55(-3.12%)
Mar 21, 2023	18.34	18.83	17.60	17.74	311,556	+0.28(+1.61%)
Mar 20, 2023	17.82	18.11	17.35	17.46	262,317	+0.16(+0.92%)
Mar 17, 2023	18.44	18.44	17.30	17.30	1,675,194	-1.30(-7.01%)
Mar 16, 2023	17.68	19.32	17.68	18.61	295,226	+0.40(+2.22%)
Mar 15, 2023	17.25	18.23	16.81	18.20	380,957	+0.52(+2.92%)
Mar 14, 2023	19.03	19.52	17.34	17.69	515,538	+0.04(+0.21%)
Mar 13, 2023	18.01	18.94	16.91	17.65	595,968	-1.30(-6.84%)
Mar 10, 2023	18.81	19.47	18.38	18.94	332,897	-0.48(-2.46%)
Mar 09, 2023	20.63	20.63	19.36	19.42	196,870	-1.32(-6.38%)
Mar 08, 2023	20.77	20.86	20.47	20.75	170,498	+0.04(+0.18%)
Mar 07, 2023	20.62	20.77	20.49	20.71	234,804	+0.04(+0.18%)
Mar 06, 2023	21.05	21.18	20.44	20.67	243,457	-0.34(-1.61%)
Mar 03, 2023	20.90	21.15	20.71	21.01	255,187	+0.16(+0.77%)
Mar 02, 2023	20.89	20.98	20.63	20.85	106,738	-0.21(-0.98%)
Mar 01, 2023	20.93	21.13	20.81	21.06	134,785	+0.00(+0.00%)
Feb 28, 2023	21.23	21.35	21.01	21.06	229,257	-0.14(-0.66%)
Feb 27, 2023	21.68	21.70	21.17	21.20	124,109	-0.34(-1.57%)
Feb 24, 2023	21.30	21.54	21.16	21.54	167,647	+0.03(+0.13%)
Feb 23, 2023	21.44	21.67	21.24	21.51	130,434	+0.16(+0.74%)
Feb 22, 2023	21.43	21.78	21.18	21.35	207,236	-0.20(-0.95%)
Feb 21, 2023	21.51	21.56	21.28	21.55	182,800	-0.18(-0.81%)
Feb 17, 2023	21.66	21.87	21.43	21.73	173,898	+0.17(+0.77%)
Feb 16, 2023	21.72	21.78	21.44	21.56	308,522	-0.45(-2.07%)
Feb 15, 2023	21.58	22.05	21.58	22.02	99,837	+0.31(+1.41%)
Feb 14, 2023	21.67	21.81	21.50	21.71	238,678	-0.08(-0.38%)
Feb 13, 2023	21.58	21.94	21.44	21.80	227,698	+0.15(+0.69%)
Feb 10, 2023	21.43	21.74	21.43	21.65	110,430	+0.06(+0.30%)
Feb 09, 2023	22.23	22.24	21.56	21.58	131,551	-0.58(-2.60%)
Feb 08, 2023	22.28	22.44	22.11	22.16	101,352	-0.34(-1.53%)
Feb 07, 2023	22.18	22.67	22.06	22.50	195,437	+0.23(+1.04%)
Feb 06, 2023	22.51	22.56	21.99	22.27	91,242	-0.45(-2.00%)
Feb 03, 2023	22.00	22.79	21.97	22.72	216,359	+0.63(+2.86%)
Feb 02, 2023	21.74	22.27	21.49	22.09	171,209	+0.46(+2.15%)

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.