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 UNCHANGED
Streaming Delayed 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 (%)
May 24, 2011 9.409 9.409 9.050 9.084 151,312 -0.33(-3.46%)
May 23, 2011 9.504 9.653 9.280 9.409 139,446 +0.22(+2.36%)
May 20, 2011 9.084 9.267 9.013 9.192 129,168 +0.06(+0.67%)
May 19, 2011 9.213 9.382 8.860 9.131 197,799 +0.08(+0.90%)
May 18, 2011 8.508 9.077 8.427 9.050 126,028 +0.52(+6.12%)
May 17, 2011 8.671 8.705 8.413 8.528 231,327 -0.16(-1.87%)
May 16, 2011 8.915 8.915 8.627 8.691 220,441 -0.23(-2.58%)
May 13, 2011 9.314 9.314 8.725 8.921 167,149 -0.07(-0.83%)
May 12, 2011 9.436 9.436 8.467 8.996 257,156 -0.40(-4.25%)
May 11, 2011 9.443 9.463 9.118 9.395 68,441 -0.09(-1.00%)
May 10, 2011 9.192 9.578 8.989 9.490 96,816 +0.41(+4.55%)
May 09, 2011 9.233 9.240 9.016 9.077 68,029 -0.20(-2.19%)
May 06, 2011 9.788 9.788 9.097 9.280 88,217 +0.28(+3.09%)
May 05, 2011 8.806 9.077 8.515 9.003 172,629 +0.13(+1.45%)
May 04, 2011 9.104 9.213 8.684 8.874 153,359 -0.26(-2.82%)
May 03, 2011 9.924 9.924 9.003 9.131 253,022 -0.83(-8.36%)
May 02, 2011 9.897 9.978 9.897 9.964 88,617 -0.27(-2.65%)
Apr 29, 2011 10.24 10.24 10.10 10.24 51,760 -0.01(-0.07%)
Apr 28, 2011 10.53 10.53 10.02 10.24 97,126 -0.28(-2.70%)
Apr 27, 2011 10.59 11.44 10.50 10.53 140,551 +0.16(+1.50%)
Apr 26, 2011 10.60 10.60 10.33 10.37 64,929 +0.05(+0.46%)
Apr 25, 2011 10.42 10.42 10.15 10.32 47,842 -0.14(-1.30%)
Apr 21, 2011 10.47 10.47 10.33 10.46 65,024 -0.03(-0.26%)
Apr 20, 2011 10.64 10.64 10.14 10.49 108,799 +0.03(+0.32%)
Apr 19, 2011 9.822 10.68 9.822 10.45 184,455 +0.59(+5.98%)
Apr 18, 2011 10.16 10.16 9.734 9.863 83,620 -0.42(-4.08%)
Apr 15, 2011 10.04 10.28 9.985 10.28 64,244 +0.22(+2.22%)
Apr 14, 2011 10.38 10.38 9.992 10.06 85,276 -0.17(-1.66%)
Apr 13, 2011 12.92 12.92 9.704 10.23 483,640 -2.69(-20.82%)
Apr 12, 2011 12.99 13.03 12.82 12.92 35,589 -0.24(-1.85%)
Apr 11, 2011 13.41 13.41 12.53 13.16 103,301 -0.41(-3.04%)
Apr 08, 2011 13.81 13.89 13.45 13.57 7,428 -0.29(-2.10%)
Apr 07, 2011 14.17 14.18 13.78 13.87 21,978 -0.28(-2.01%)
Apr 06, 2011 14.02 14.28 13.81 14.15 32,927 +0.26(+1.85%)
Apr 05, 2011 13.90 14.02 13.74 13.89 16,641 -0.06(-0.44%)
Apr 04, 2011 13.67 14.11 13.38 13.95 42,809 +0.18(+1.33%)
Apr 01, 2011 14.09 14.27 13.39 13.77 66,178 -0.32(-2.26%)
Mar 31, 2011 14.47 14.57 13.89 14.09 33,301 -0.45(-3.12%)
Mar 30, 2011 14.41 14.57 14.31 14.54 28,280 +0.30(+2.09%)
Mar 29, 2011 14.52 14.65 14.07 14.25 36,351 -0.37(-2.50%)
Mar 28, 2011 14.43 14.97 14.39 14.61 95,281 +0.22(+1.51%)
Mar 25, 2011 14.65 14.65 13.85 14.39 134,220 +0.91(+6.78%)
Mar 24, 2011 13.22 13.53 13.22 13.48 33,814 +0.22(+1.69%)
Mar 23, 2011 13.24 13.34 13.09 13.26 15,488 +0.05(+0.36%)
Mar 22, 2011 13.85 13.85 13.12 13.21 36,510 -0.05(-0.41%)
Mar 21, 2011 13.45 13.48 13.20 13.26 27,133 -0.09(-0.71%)
Mar 18, 2011 12.77 13.55 12.77 13.36 69,711 +0.60(+4.67%)
Mar 17, 2011 13.28 13.45 12.66 12.76 35,395 -0.28(-2.13%)
Mar 16, 2011 14.06 14.06 13.00 13.04 21,269 -0.05(-0.36%)
Mar 15, 2011 13.01 13.57 12.94 13.09 46,469 -0.48(-3.54%)
Mar 14, 2011 13.69 13.81 13.51 13.57 37,437 +0.17(+1.26%)
Mar 11, 2011 13.69 13.69 13.14 13.40 28,637 -0.22(-1.59%)
Mar 10, 2011 13.83 13.99 13.50 13.62 63,453 -0.41(-2.95%)
Mar 09, 2011 14.02 14.23 13.72 14.03 61,949 +0.01(+0.05%)
Mar 08, 2011 13.79 14.23 13.62 14.02 123,414 +0.63(+4.70%)
Mar 07, 2011 14.21 14.23 13.11 13.39 109,667 -0.43(-3.09%)
Mar 04, 2011 13.20 14.54 12.61 13.82 145,197 +0.75(+5.70%)
Mar 03, 2011 13.11 13.26 13.02 13.07 104,069 -0.12(-0.92%)
Mar 02, 2011 16.53 16.53 12.96 13.20 297,352 -2.05(-13.42%)
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.