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

Central Pacific Financial Company (NY: CPF )

20.33 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2012 8.779 8.779 8.589 8.691 127,262 -0.09(-1.08%)
May 30, 2012 8.881 8.942 8.732 8.786 127,863 -0.16(-1.74%)
May 29, 2012 8.840 9.097 8.840 8.942 75,796 +0.19(+2.17%)
May 25, 2012 8.718 8.847 8.623 8.752 78,294 +0.03(+0.31%)
May 24, 2012 8.657 8.738 8.535 8.725 37,997 +0.07(+0.78%)
May 23, 2012 8.677 8.725 8.515 8.657 61,865 -0.05(-0.54%)
May 22, 2012 8.975 9.070 8.644 8.705 75,182 -0.30(-3.38%)
May 21, 2012 9.050 9.084 8.975 9.009 80,619 +0.01(+0.08%)
May 18, 2012 8.975 9.091 8.975 9.003 96,429 +0.01(+0.08%)
May 17, 2012 8.996 9.084 8.975 8.996 84,887 +0.01(+0.08%)
May 16, 2012 9.118 9.192 8.982 8.989 186,316 -0.09(-1.04%)
May 15, 2012 9.030 9.158 9.009 9.084 113,043 +0.04(+0.45%)
May 14, 2012 9.152 9.185 9.023 9.043 61,910 -0.19(-2.05%)
May 11, 2012 9.213 9.301 9.179 9.233 52,473 -0.05(-0.51%)
May 10, 2012 9.294 9.348 9.213 9.280 42,859 +0.07(+0.74%)
May 09, 2012 9.287 9.341 9.165 9.213 83,034 -0.18(-1.88%)
May 08, 2012 9.334 9.450 9.253 9.389 76,727 -0.03(-0.29%)
May 07, 2012 9.321 9.443 9.307 9.416 98,343 +0.05(+0.51%)
May 04, 2012 9.484 9.558 9.362 9.368 200,144 -0.12(-1.28%)
May 03, 2012 9.666 9.694 9.463 9.490 82,573 -0.20(-2.10%)
May 02, 2012 9.484 9.822 9.436 9.694 84,771 +0.16(+1.63%)
May 01, 2012 9.626 9.707 9.517 9.538 108,521 -0.09(-0.98%)
Apr 30, 2012 9.544 9.768 9.511 9.633 123,784 +0.10(+1.07%)
Apr 27, 2012 9.206 9.673 9.206 9.531 195,031 +0.39(+4.22%)
Apr 26, 2012 9.152 9.199 8.948 9.145 85,623 -0.05(-0.59%)
Apr 25, 2012 9.280 9.314 9.050 9.199 90,272 +0.01(+0.15%)
Apr 24, 2012 8.982 9.206 8.969 9.185 102,950 +0.21(+2.34%)
Apr 23, 2012 8.982 9.016 8.975 8.975 95,848 -0.11(-1.19%)
Apr 20, 2012 9.097 9.199 8.982 9.084 73,629 +0.06(+0.68%)
Apr 19, 2012 9.016 9.194 8.962 9.023 67,818 +0.05(+0.53%)
Apr 18, 2012 9.104 9.104 8.975 8.975 69,507 -0.21(-2.29%)
Apr 17, 2012 9.077 9.274 9.030 9.185 90,390 +0.20(+2.26%)
Apr 16, 2012 8.854 9.030 8.752 8.982 55,055 +0.18(+2.00%)
Apr 13, 2012 8.874 8.874 8.725 8.806 134,150 -0.10(-1.14%)
Apr 12, 2012 8.840 9.016 8.840 8.908 143,807 +0.06(+0.69%)
Apr 11, 2012 8.854 8.894 8.765 8.847 263,341 +0.08(+0.93%)
Apr 10, 2012 8.901 8.935 8.732 8.765 146,896 -0.12(-1.30%)
Apr 09, 2012 8.786 8.948 8.786 8.881 107,777 +0.02(+0.23%)
Apr 05, 2012 8.840 8.894 8.813 8.860 74,469 -0.03(-0.30%)
Apr 04, 2012 8.860 8.928 8.793 8.887 168,473 -0.05(-0.61%)
Apr 03, 2012 9.023 9.064 8.874 8.942 168,238 -0.13(-1.42%)
Apr 02, 2012 8.806 9.145 8.806 9.070 166,956 +0.30(+3.40%)
Mar 30, 2012 9.233 9.314 8.772 8.772 773,610 -0.40(-4.36%)
Mar 29, 2012 9.145 9.199 8.820 9.172 102,454 -0.05(-0.59%)
Mar 28, 2012 9.341 9.416 9.149 9.226 97,550 -0.07(-0.80%)
Mar 27, 2012 9.436 9.484 9.301 9.301 78,274 -0.13(-1.36%)
Mar 26, 2012 9.551 9.551 9.402 9.429 95,245 -0.05(-0.57%)
Mar 23, 2012 9.450 9.524 9.301 9.484 45,512 +0.00(+0.00%)
Mar 22, 2012 9.362 9.497 9.287 9.484 80,802 +0.01(+0.14%)
Mar 21, 2012 9.511 9.511 9.416 9.470 58,860 +0.02(+0.22%)
Mar 20, 2012 9.511 9.517 9.429 9.450 66,823 -0.13(-1.34%)
Mar 19, 2012 9.490 9.774 9.294 9.578 110,948 +0.09(+1.00%)
Mar 16, 2012 9.443 9.727 9.334 9.484 479,128 +0.05(+0.50%)
Mar 15, 2012 9.246 9.456 9.131 9.436 70,632 +0.20(+2.20%)
Mar 14, 2012 9.355 9.463 9.226 9.233 76,507 -0.11(-1.16%)
Mar 13, 2012 9.314 9.375 9.199 9.341 94,240 +0.08(+0.88%)
Mar 12, 2012 9.057 9.307 8.955 9.260 76,320 +0.20(+2.24%)
Mar 09, 2012 8.772 9.198 8.772 9.057 49,936 +0.25(+2.85%)
Mar 08, 2012 8.854 8.854 8.576 8.806 45,102 +0.04(+0.46%)
Mar 07, 2012 8.732 8.833 8.677 8.765 42,831 +0.07(+0.86%)
Mar 06, 2012 8.772 8.833 8.677 8.691 72,024 -0.21(-2.36%)
Mar 05, 2012 8.955 8.982 8.712 8.901 57,046 -0.05(-0.61%)
Mar 02, 2012 9.341 9.341 8.840 8.955 105,024 -0.38(-4.06%)
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.