Central Pacific Financial Company (NY: CPF )

20.28 +0.07 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 12.09 12.22 12.05 12.15 74,686 -0.03(-0.22%)
Sep 26, 2013 12.39 12.43 12.13 12.18 80,879 -0.16(-1.32%)
Sep 25, 2013 12.29 12.39 12.18 12.34 137,447 +0.08(+0.67%)
Sep 24, 2013 12.12 12.41 12.08 12.26 125,425 +0.18(+1.46%)
Sep 23, 2013 11.96 12.09 11.80 12.08 159,433 +0.12(+0.97%)
Sep 20, 2013 11.81 11.96 11.75 11.96 518,705 +0.21(+1.80%)
Sep 19, 2013 11.77 11.77 11.58 11.75 102,363 -0.02(-0.17%)
Sep 18, 2013 11.67 11.88 11.67 11.77 105,306 +0.07(+0.58%)
Sep 17, 2013 11.71 11.74 11.67 11.71 81,839 +0.03(+0.23%)
Sep 16, 2013 11.68 11.79 11.67 11.68 163,342 +0.00(+0.00%)
Sep 13, 2013 11.73 11.73 11.62 11.68 136,152 +0.01(+0.06%)
Sep 12, 2013 11.64 11.75 11.64 11.67 111,664 +0.00(+0.00%)
Sep 11, 2013 11.69 11.69 11.45 11.67 133,408 -0.03(-0.23%)
Sep 10, 2013 11.70 11.73 11.65 11.70 112,038 +0.05(+0.41%)
Sep 09, 2013 11.73 11.73 11.57 11.65 156,246 -0.03(-0.23%)
Sep 06, 2013 11.71 11.73 11.52 11.68 101,944 +0.02(+0.17%)
Sep 05, 2013 11.60 11.68 11.58 11.66 69,498 +0.07(+0.59%)
Sep 04, 2013 11.52 11.65 11.47 11.59 196,888 +0.12(+1.01%)
Sep 03, 2013 11.67 11.76 11.40 11.47 146,543 -0.09(-0.76%)
Aug 30, 2013 11.57 11.58 11.45 11.56 213,591 -0.02(-0.18%)
Aug 29, 2013 11.58 11.73 11.57 11.58 79,488 +0.01(+0.12%)
Aug 28, 2013 11.50 11.60 11.45 11.57 100,919 +0.07(+0.65%)
Aug 27, 2013 11.58 11.75 11.49 11.50 129,034 -0.16(-1.39%)
Aug 26, 2013 11.64 11.66 11.52 11.66 201,997 +0.00(+0.00%)
Aug 23, 2013 11.85 11.85 11.59 11.66 119,072 -0.20(-1.66%)
Aug 22, 2013 11.83 12.02 11.81 11.85 67,882 +0.02(+0.17%)
Aug 21, 2013 11.98 12.02 11.83 11.83 36,534 -0.16(-1.35%)
Aug 20, 2013 11.83 12.13 11.83 12.00 52,124 +0.14(+1.20%)
Aug 19, 2013 11.95 11.95 11.84 11.85 60,038 -0.09(-0.74%)
Aug 16, 2013 11.96 12.09 11.89 11.94 65,563 -0.07(-0.62%)
Aug 15, 2013 12.13 12.23 11.98 12.02 85,629 -0.20(-1.61%)
Aug 14, 2013 12.27 12.29 12.20 12.21 23,181 -0.03(-0.22%)
Aug 13, 2013 12.31 12.31 12.18 12.24 93,536 -0.01(-0.06%)
Aug 12, 2013 12.21 12.30 12.17 12.25 120,655 +0.02(+0.17%)
Aug 09, 2013 12.34 12.37 12.21 12.23 116,599 -0.13(-1.04%)
Aug 08, 2013 12.33 12.42 12.23 12.36 52,597 +0.13(+1.05%)
Aug 07, 2013 12.46 12.46 12.22 12.23 87,452 -0.22(-1.80%)
Aug 06, 2013 12.57 12.57 12.39 12.45 55,905 -0.13(-1.02%)
Aug 05, 2013 12.68 12.72 12.53 12.58 81,115 -0.16(-1.22%)
Aug 02, 2013 12.58 12.73 12.46 12.73 130,606 +0.14(+1.13%)
Aug 01, 2013 12.69 12.79 12.47 12.59 94,215 +0.00(+0.00%)
Jul 31, 2013 12.40 12.71 12.40 12.59 185,432 +0.25(+2.03%)
Jul 30, 2013 12.36 12.40 12.25 12.34 115,634 +0.00(+0.00%)
Jul 29, 2013 12.56 12.64 12.34 12.34 169,723 -0.25(-1.99%)
Jul 26, 2013 12.82 12.82 12.59 12.59 127,642 -0.24(-1.90%)
Jul 25, 2013 12.71 12.94 12.71 12.84 219,407 +0.14(+1.12%)
Jul 24, 2013 12.76 12.76 12.44 12.69 472,332 -0.01(-0.05%)
Jul 23, 2013 12.82 12.82 12.69 12.70 208,031 -0.12(-0.95%)
Jul 22, 2013 12.79 12.83 12.71 12.82 233,801 +0.11(+0.85%)
Jul 19, 2013 12.65 12.71 12.61 12.71 148,762 +0.05(+0.37%)
Jul 18, 2013 12.86 12.86 12.63 12.67 531,024 -0.14(-1.06%)
Jul 17, 2013 12.89 12.89 12.78 12.80 78,924 -0.04(-0.32%)
Jul 16, 2013 12.88 13.01 12.78 12.84 210,556 +0.00(+0.00%)
Jul 15, 2013 12.80 12.86 12.78 12.84 164,092 +0.11(+0.85%)
Jul 12, 2013 12.73 12.81 12.65 12.73 51,367 +0.01(+0.05%)
Jul 11, 2013 12.83 12.86 12.68 12.73 99,219 +0.01(+0.05%)
Jul 10, 2013 12.75 12.75 12.61 12.72 160,456 -0.02(-0.16%)
Jul 09, 2013 12.91 12.86 12.71 12.74 110,440 -0.12(-0.90%)
Jul 08, 2013 12.87 12.91 12.69 12.86 142,856 +0.02(+0.16%)
Jul 05, 2013 12.73 12.86 12.70 12.84 92,228 +0.23(+1.83%)
Jul 03, 2013 12.40 12.62 12.39 12.61 32,332 +0.16(+1.25%)
Jul 02, 2013 12.25 12.46 12.25 12.45 104,355 +0.17(+1.38%)
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.