Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.524 9.748 9.355 9.734 104,434 +0.20(+2.13%)
Oct 26, 2012 9.754 9.531 9.531 9.531 167,258 -0.23(-2.36%)
Oct 25, 2012 9.870 9.870 9.544 9.761 59,796 -0.04(-0.41%)
Oct 24, 2012 9.802 9.822 9.694 9.802 53,175 +0.04(+0.42%)
Oct 23, 2012 9.694 9.802 9.639 9.761 29,158 +0.05(+0.49%)
Oct 19, 2012 9.782 9.795 9.707 9.714 68,291 -0.10(-1.04%)
Oct 18, 2012 10.01 10.08 9.788 9.815 84,100 -0.17(-1.70%)
Oct 17, 2012 9.931 10.01 9.822 9.985 37,024 +0.07(+0.75%)
Oct 16, 2012 9.931 9.992 9.856 9.910 63,881 +0.01(+0.14%)
Oct 15, 2012 9.883 10.01 9.829 9.897 46,272 +0.03(+0.27%)
Oct 12, 2012 9.992 9.992 9.822 9.870 60,765 -0.15(-1.49%)
Oct 11, 2012 10.05 10.11 9.985 10.02 56,859 +0.04(+0.41%)
Oct 10, 2012 9.822 10.01 9.822 9.978 47,617 +0.14(+1.45%)
Oct 09, 2012 10.02 10.02 9.829 9.836 38,630 -0.20(-2.02%)
Oct 08, 2012 10.13 10.13 10.04 10.04 24,952 -0.12(-1.20%)
Oct 05, 2012 10.04 10.16 9.931 10.16 1,433,447 +0.13(+1.28%)
Oct 04, 2012 9.998 10.06 9.860 10.03 42,558 +0.06(+0.61%)
Oct 03, 2012 10.13 10.21 9.903 9.971 110,378 -0.17(-1.67%)
Oct 02, 2012 9.727 10.16 9.721 10.14 208,253 +0.49(+5.05%)
Oct 01, 2012 9.754 9.883 9.653 9.653 72,166 -0.03(-0.35%)
Sep 28, 2012 9.788 9.795 9.687 9.687 38,953 -0.16(-1.58%)
Sep 27, 2012 9.829 9.903 9.714 9.843 60,211 +0.02(+0.21%)
Sep 26, 2012 9.754 9.870 9.754 9.822 53,420 +0.06(+0.62%)
Sep 25, 2012 10.05 10.15 9.727 9.761 115,415 -0.24(-2.37%)
Sep 24, 2012 9.971 10.15 9.944 9.998 85,728 -0.02(-0.20%)
Sep 21, 2012 10.05 10.16 10.02 10.02 992,283 +0.02(+0.20%)
Sep 20, 2012 9.944 10.03 9.890 9.998 83,632 +0.04(+0.41%)
Sep 19, 2012 9.917 9.992 9.876 9.958 107,104 +0.05(+0.55%)
Sep 18, 2012 9.843 9.978 9.843 9.903 66,008 +0.07(+0.69%)
Sep 17, 2012 9.863 9.876 9.768 9.836 68,995 -0.09(-0.96%)
Sep 14, 2012 9.849 9.978 9.802 9.931 97,079 +0.06(+0.62%)
Sep 13, 2012 9.707 9.992 9.673 9.870 419,050 +0.12(+1.25%)
Sep 12, 2012 9.680 9.775 9.646 9.748 45,852 +0.06(+0.63%)
Sep 11, 2012 9.633 9.788 9.602 9.687 38,367 +0.03(+0.28%)
Sep 10, 2012 9.653 9.761 9.585 9.660 101,688 -0.01(-0.14%)
Sep 07, 2012 9.721 9.721 9.551 9.673 62,136 +0.01(+0.07%)
Sep 06, 2012 9.463 9.694 9.463 9.666 93,579 +0.22(+2.29%)
Sep 05, 2012 9.504 9.544 9.416 9.450 131,744 -0.04(-0.43%)
Sep 04, 2012 9.416 9.504 9.382 9.490 185,568 +0.07(+0.79%)
Aug 31, 2012 9.497 9.497 9.382 9.416 40,995 +0.00(+0.00%)
Aug 30, 2012 9.423 9.456 9.389 9.416 45,917 -0.08(-0.86%)
Aug 29, 2012 9.240 9.497 9.213 9.497 101,481 +0.41(+4.55%)
Aug 27, 2012 9.077 9.124 9.043 9.084 31,222 +0.05(+0.60%)
Aug 24, 2012 8.887 9.070 8.860 9.030 33,432 +0.15(+1.68%)
Aug 23, 2012 8.935 8.935 8.779 8.881 97,730 -0.03(-0.38%)
Aug 22, 2012 9.084 9.097 8.894 8.915 36,401 -0.19(-2.08%)
Aug 21, 2012 8.955 9.145 8.955 9.104 57,399 +0.16(+1.74%)
Aug 20, 2012 9.070 9.111 8.874 8.948 58,341 -0.18(-2.00%)
Aug 17, 2012 8.901 9.145 8.881 9.131 52,341 +0.20(+2.28%)
Aug 16, 2012 8.935 8.942 8.854 8.928 66,498 -0.03(-0.30%)
Aug 15, 2012 8.793 8.962 8.793 8.955 33,132 +0.13(+1.46%)
Aug 14, 2012 8.786 8.847 8.755 8.826 75,148 +0.06(+0.70%)
Aug 13, 2012 8.752 8.799 8.677 8.765 50,828 -0.03(-0.31%)
Aug 10, 2012 8.908 8.908 8.738 8.793 43,051 -0.11(-1.22%)
Aug 09, 2012 8.996 9.016 8.847 8.901 52,186 -0.13(-1.43%)
Aug 08, 2012 9.091 9.124 9.003 9.030 21,303 -0.11(-1.19%)
Aug 07, 2012 9.111 9.145 8.935 9.138 74,126 +0.07(+0.82%)
Aug 06, 2012 9.131 9.145 9.016 9.064 48,846 -0.05(-0.59%)
Aug 03, 2012 8.921 9.179 8.881 9.118 88,620 +0.29(+3.30%)
Aug 02, 2012 8.671 8.887 8.671 8.826 83,813 +0.14(+1.64%)
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.