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

Central Pacific Financial Company (NY: CPF )

20.31 +0.06 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 30, 2011 8.600 8.803 8.600 8.769 81,142 +0.09(+1.02%)
Dec 29, 2011 8.518 8.749 8.518 8.681 39,116 +0.20(+2.40%)
Dec 28, 2011 8.783 8.783 8.396 8.478 62,381 -0.31(-3.48%)
Dec 27, 2011 8.735 8.837 8.729 8.783 43,472 -0.01(-0.15%)
Dec 23, 2011 8.885 8.979 8.769 8.797 44,588 -0.02(-0.23%)
Dec 21, 2011 8.654 8.824 8.471 8.817 56,063 +0.12(+1.41%)
Dec 20, 2011 8.355 8.729 8.355 8.695 103,944 +0.54(+6.66%)
Dec 19, 2011 8.668 8.817 8.063 8.152 138,731 -0.45(-5.21%)
Dec 16, 2011 8.797 8.946 8.573 8.600 109,942 -0.11(-1.25%)
Dec 15, 2011 8.898 8.905 8.647 8.708 100,484 -0.01(-0.16%)
Dec 14, 2011 8.450 8.797 8.450 8.722 174,472 +0.20(+2.39%)
Dec 13, 2011 8.885 8.980 8.484 8.518 157,508 -0.22(-2.49%)
Dec 12, 2011 8.715 8.864 8.600 8.735 184,879 -0.17(-1.91%)
Dec 09, 2011 8.878 9.095 8.824 8.905 173,520 +0.14(+1.55%)
Dec 08, 2011 9.014 9.014 8.678 8.769 114,918 -0.34(-3.73%)
Dec 07, 2011 9.095 9.285 8.919 9.109 155,751 -0.09(-0.96%)
Dec 06, 2011 9.116 9.299 9.075 9.197 127,000 +0.14(+1.50%)
Dec 05, 2011 9.204 9.317 9.007 9.061 169,949 -0.03(-0.37%)
Dec 02, 2011 8.993 9.170 8.939 9.095 153,956 +0.24(+2.76%)
Dec 01, 2011 9.054 9.183 8.810 8.851 237,325 -0.19(-2.10%)
Nov 30, 2011 8.959 9.428 8.844 9.041 1,380,384 +0.38(+4.39%)
Nov 29, 2011 8.315 8.735 8.247 8.661 271,545 +0.37(+4.42%)
Nov 28, 2011 8.545 8.552 8.091 8.294 213,932 -0.03(-0.41%)
Nov 25, 2011 8.389 8.620 8.328 8.328 32,571 -0.07(-0.89%)
Nov 23, 2011 8.552 8.644 8.315 8.403 121,188 -0.26(-2.98%)
Nov 22, 2011 8.701 8.735 8.559 8.661 120,474 -0.03(-0.39%)
Nov 21, 2011 9.163 9.177 8.484 8.695 142,309 -0.22(-2.44%)
Nov 18, 2011 8.925 9.041 8.864 8.912 199,265 +0.03(+0.31%)
Nov 17, 2011 8.735 9.139 8.613 8.885 162,352 +0.15(+1.71%)
Nov 16, 2011 8.640 9.299 8.640 8.735 262,731 -0.05(-0.62%)
Nov 15, 2011 8.640 8.824 8.593 8.790 144,710 +0.15(+1.73%)
Nov 14, 2011 8.464 8.661 8.281 8.640 200,028 +0.11(+1.27%)
Nov 11, 2011 8.518 8.620 8.444 8.532 237,257 +0.21(+2.53%)
Nov 10, 2011 8.145 8.416 8.111 8.321 176,095 +0.20(+2.42%)
Nov 09, 2011 8.294 8.416 8.111 8.125 269,997 -0.35(-4.09%)
Nov 08, 2011 8.396 8.532 8.179 8.471 547,306 +0.22(+2.63%)
Nov 07, 2011 8.423 8.593 8.159 8.254 159,864 -0.16(-1.94%)
Nov 04, 2011 8.206 8.518 8.206 8.416 103,161 +0.06(+0.73%)
Nov 03, 2011 8.416 8.559 8.281 8.355 206,281 +0.12(+1.40%)
Nov 02, 2011 8.125 8.342 7.935 8.240 91,138 +0.38(+4.84%)
Nov 01, 2011 7.880 8.403 7.806 7.860 108,970 -0.41(-5.00%)
Oct 31, 2011 8.145 8.376 7.962 8.274 106,263 +0.09(+1.08%)
Oct 28, 2011 7.405 8.810 7.405 8.186 149,560 -0.09(-1.07%)
Oct 27, 2011 7.806 8.722 7.758 8.274 307,930 +0.59(+7.69%)
Oct 26, 2011 7.629 7.690 7.466 7.683 63,707 +0.25(+3.38%)
Oct 25, 2011 7.609 7.683 7.392 7.432 51,029 -0.31(-4.03%)
Oct 24, 2011 7.636 7.751 7.520 7.744 114,492 +0.12(+1.51%)
Oct 21, 2011 7.636 7.636 7.402 7.629 58,035 +0.14(+1.90%)
Oct 20, 2011 7.419 7.514 7.222 7.487 41,581 +0.08(+1.10%)
Oct 19, 2011 7.412 7.636 7.351 7.405 51,881 -0.06(-0.82%)
Oct 18, 2011 7.303 7.568 7.174 7.466 113,002 +0.24(+3.29%)
Oct 17, 2011 7.629 7.649 7.215 7.229 79,968 -0.51(-6.58%)
Oct 14, 2011 7.901 7.955 7.649 7.738 108,084 -0.03(-0.35%)
Oct 13, 2011 7.561 7.806 7.534 7.765 63,322 +0.10(+1.24%)
Oct 12, 2011 7.677 7.799 7.615 7.670 108,519 +0.08(+1.07%)
Oct 11, 2011 7.473 7.839 7.415 7.588 125,188 +0.00(+0.00%)
Oct 10, 2011 7.507 7.609 7.269 7.588 132,051 +0.26(+3.61%)
Oct 07, 2011 7.378 7.582 7.201 7.324 157,262 -0.01(-0.19%)
Oct 06, 2011 7.330 7.412 7.235 7.337 98,044 +0.01(+0.09%)
Oct 05, 2011 7.425 7.487 7.235 7.330 120,449 -0.17(-2.26%)
Oct 04, 2011 6.360 7.588 6.360 7.500 158,809 +1.08(+16.81%)
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.