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

Central Pacific Financial Company (NY: CPF )

19.98 -0.34 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2012 10.36 10.60 10.33 10.58 57,951 +0.26(+2.57%)
Dec 28, 2012 10.47 10.58 10.26 10.32 80,619 -0.20(-1.87%)
Dec 27, 2012 10.36 10.57 10.30 10.51 79,753 +0.13(+1.24%)
Dec 26, 2012 10.37 10.41 10.21 10.38 29,869 -0.01(-0.13%)
Dec 24, 2012 10.45 10.45 10.32 10.40 18,867 -0.09(-0.84%)
Dec 21, 2012 10.35 10.51 10.30 10.49 221,260 +0.14(+1.31%)
Dec 20, 2012 10.20 10.35 10.13 10.35 164,957 +0.13(+1.26%)
Dec 19, 2012 10.17 10.41 10.10 10.22 76,143 +0.05(+0.53%)
Dec 18, 2012 10.15 10.19 10.09 10.17 150,903 +0.03(+0.27%)
Dec 17, 2012 9.950 10.15 9.883 10.14 98,713 +0.22(+2.26%)
Dec 14, 2012 9.998 10.11 9.889 9.916 50,636 -0.13(-1.28%)
Dec 13, 2012 10.09 10.12 10.03 10.05 18,934 -0.06(-0.60%)
Dec 12, 2012 10.14 10.18 10.05 10.11 153,843 -0.01(-0.07%)
Dec 11, 2012 10.07 10.18 9.988 10.11 75,320 +0.13(+1.29%)
Dec 10, 2012 9.998 10.03 9.808 9.984 33,868 +0.01(+0.07%)
Dec 07, 2012 10.08 10.08 9.896 9.978 51,033 -0.04(-0.41%)
Dec 06, 2012 9.835 10.02 9.835 10.02 60,352 +0.17(+1.72%)
Dec 05, 2012 9.957 10.00 9.842 9.849 60,753 -0.05(-0.55%)
Dec 04, 2012 9.876 10.01 9.815 9.903 55,523 -0.12(-1.22%)
Nov 30, 2012 10.22 10.23 9.937 10.03 148,169 -0.17(-1.66%)
Nov 29, 2012 10.18 10.20 10.06 10.19 134,323 +0.09(+0.87%)
Nov 28, 2012 9.964 10.11 9.767 10.11 30,512 +0.13(+1.29%)
Nov 27, 2012 9.978 10.07 9.944 9.978 52,601 -0.01(-0.07%)
Nov 26, 2012 9.821 9.991 9.740 9.984 34,696 +0.17(+1.73%)
Nov 23, 2012 9.828 9.849 9.747 9.815 34,101 +0.03(+0.28%)
Nov 21, 2012 9.821 9.821 9.706 9.787 16,224 -0.01(-0.14%)
Nov 20, 2012 9.686 9.815 9.679 9.801 25,799 +0.07(+0.70%)
Nov 19, 2012 9.631 9.733 9.557 9.733 45,403 +0.21(+2.21%)
Nov 16, 2012 9.489 9.584 9.340 9.523 127,582 +0.00(+0.00%)
Nov 15, 2012 9.414 9.530 9.346 9.523 100,341 +0.10(+1.08%)
Nov 14, 2012 9.665 9.665 9.299 9.421 152,822 -0.20(-2.12%)
Nov 13, 2012 9.516 9.720 9.516 9.625 81,919 +0.08(+0.85%)
Nov 12, 2012 9.502 9.672 9.489 9.543 34,745 +0.10(+1.01%)
Nov 09, 2012 9.604 9.720 9.428 9.448 76,419 -0.22(-2.25%)
Nov 08, 2012 9.787 9.842 9.652 9.665 90,458 -0.11(-1.11%)
Nov 07, 2012 9.801 9.937 9.747 9.774 138,768 -0.16(-1.57%)
Nov 06, 2012 9.821 9.998 9.808 9.930 93,357 +0.06(+0.62%)
Nov 05, 2012 9.686 9.950 9.591 9.869 140,142 +0.18(+1.82%)
Nov 02, 2012 9.828 9.828 9.638 9.692 81,528 -0.10(-1.04%)
Nov 01, 2012 9.733 9.835 9.502 9.794 122,320 +0.04(+0.42%)
Oct 31, 2012 9.543 9.767 9.373 9.754 104,226 +0.20(+2.13%)
Oct 26, 2012 9.774 9.550 9.550 9.550 166,926 -0.23(-2.36%)
Oct 25, 2012 9.889 9.889 9.563 9.781 59,677 -0.04(-0.41%)
Oct 24, 2012 9.821 9.842 9.713 9.821 53,070 +0.04(+0.42%)
Oct 23, 2012 9.713 9.821 9.659 9.781 29,100 +0.05(+0.49%)
Oct 19, 2012 9.801 9.815 9.726 9.733 68,155 -0.10(-1.04%)
Oct 18, 2012 10.03 10.10 9.808 9.835 83,933 -0.17(-1.70%)
Oct 17, 2012 9.950 10.03 9.842 10.00 36,950 +0.07(+0.75%)
Oct 16, 2012 9.950 10.01 9.876 9.930 63,754 +0.01(+0.14%)
Oct 15, 2012 9.903 10.03 9.849 9.916 46,180 +0.03(+0.27%)
Oct 12, 2012 10.01 10.01 9.842 9.889 60,644 -0.15(-1.49%)
Oct 11, 2012 10.07 10.13 10.00 10.04 56,746 +0.04(+0.41%)
Oct 10, 2012 9.842 10.03 9.842 9.998 47,523 +0.14(+1.45%)
Oct 09, 2012 10.04 10.04 9.849 9.855 38,553 -0.20(-2.02%)
Oct 08, 2012 10.15 10.15 10.06 10.06 24,903 -0.12(-1.20%)
Oct 05, 2012 10.06 10.18 9.950 10.18 1,430,597 +0.13(+1.28%)
Oct 04, 2012 10.02 10.08 9.879 10.05 42,474 +0.06(+0.61%)
Oct 03, 2012 10.15 10.23 9.923 9.991 110,159 -0.17(-1.67%)
Oct 02, 2012 9.747 10.18 9.740 10.16 207,839 +0.49(+5.05%)
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.