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 (%)
Jul 31, 2012 9.007 9.149 8.980 9.095 78,359 +0.05(+0.53%)
Jul 30, 2012 9.163 9.170 8.939 9.048 73,765 -0.10(-1.04%)
Jul 27, 2012 8.939 9.197 8.885 9.143 123,952 +0.26(+2.98%)
Jul 26, 2012 8.905 9.075 8.851 8.878 78,079 +0.01(+0.08%)
Jul 25, 2012 8.919 9.014 8.824 8.871 73,174 +0.01(+0.15%)
Jul 24, 2012 9.061 9.061 8.790 8.858 186,235 -0.18(-1.95%)
Jul 23, 2012 8.959 9.116 8.953 9.034 89,340 -0.08(-0.89%)
Jul 20, 2012 9.177 9.217 9.088 9.116 74,282 -0.13(-1.39%)
Jul 19, 2012 9.502 9.502 9.217 9.244 51,029 -0.25(-2.64%)
Jul 18, 2012 9.482 9.502 9.387 9.496 88,974 -0.01(-0.14%)
Jul 17, 2012 9.516 9.584 9.312 9.509 87,877 +0.03(+0.29%)
Jul 16, 2012 9.455 9.563 9.367 9.482 29,802 -0.01(-0.14%)
Jul 13, 2012 9.340 9.550 9.340 9.496 68,744 +0.18(+1.89%)
Jul 12, 2012 9.394 9.482 9.258 9.319 106,851 -0.16(-1.65%)
Jul 11, 2012 9.455 9.530 9.414 9.475 75,314 +0.01(+0.14%)
Jul 10, 2012 9.597 9.692 9.367 9.462 48,984 -0.06(-0.64%)
Jul 09, 2012 9.808 9.995 9.482 9.523 130,715 -0.31(-3.11%)
Jul 06, 2012 9.774 9.964 9.733 9.828 112,048 -0.05(-0.48%)
Jul 05, 2012 9.964 10.01 9.821 9.876 72,841 -0.09(-0.89%)
Jul 03, 2012 9.896 10.03 9.835 9.964 68,622 +0.04(+0.41%)
Jul 02, 2012 9.625 9.950 9.523 9.923 126,678 +0.34(+3.54%)
Jun 29, 2012 9.563 9.713 9.489 9.584 214,593 +0.07(+0.79%)
Jun 28, 2012 9.414 9.509 9.177 9.509 138,395 +0.07(+0.79%)
Jun 27, 2012 9.278 9.496 9.238 9.435 79,829 +0.14(+1.46%)
Jun 26, 2012 9.068 9.326 8.953 9.299 105,925 +0.24(+2.62%)
Jun 25, 2012 9.054 9.204 8.912 9.061 175,217 -0.13(-1.40%)
Jun 22, 2012 9.333 9.489 9.048 9.190 1,290,366 -0.13(-1.38%)
Jun 21, 2012 9.340 9.448 9.251 9.319 115,765 -0.05(-0.58%)
Jun 20, 2012 9.306 9.373 9.088 9.373 67,591 +0.09(+0.95%)
Jun 19, 2012 9.102 9.333 9.095 9.285 106,532 +0.22(+2.47%)
Jun 18, 2012 9.075 9.156 9.000 9.061 112,089 -0.12(-1.26%)
Jun 15, 2012 9.326 9.448 9.068 9.177 333,508 -0.13(-1.39%)
Jun 14, 2012 9.489 9.489 9.149 9.306 150,336 -0.16(-1.65%)
Jun 13, 2012 9.197 9.570 9.129 9.462 201,821 +0.23(+2.50%)
Jun 12, 2012 8.858 9.353 8.813 9.231 197,295 +0.41(+4.62%)
Jun 11, 2012 8.634 9.082 8.593 8.824 230,907 +0.32(+3.75%)
Jun 08, 2012 8.416 8.647 8.362 8.505 54,885 +0.07(+0.80%)
Jun 07, 2012 8.613 8.613 8.410 8.437 79,508 -0.07(-0.88%)
Jun 06, 2012 8.226 8.518 8.165 8.511 83,206 +0.32(+3.89%)
Jun 05, 2012 8.172 8.294 8.152 8.192 55,652 -0.02(-0.25%)
Jun 04, 2012 8.403 8.403 8.159 8.213 66,857 -0.16(-1.94%)
Jun 01, 2012 8.661 8.661 8.369 8.376 105,064 -0.33(-3.82%)
May 31, 2012 8.797 8.797 8.606 8.708 127,009 -0.10(-1.08%)
May 30, 2012 8.898 8.959 8.749 8.803 127,609 -0.16(-1.74%)
May 29, 2012 8.858 9.116 8.858 8.959 75,645 +0.19(+2.17%)
May 25, 2012 8.735 8.864 8.640 8.769 78,138 +0.03(+0.31%)
May 24, 2012 8.674 8.756 8.552 8.742 37,921 +0.07(+0.78%)
May 23, 2012 8.695 8.742 8.532 8.674 61,742 -0.05(-0.54%)
May 22, 2012 8.993 9.088 8.661 8.722 75,032 -0.31(-3.38%)
May 21, 2012 9.068 9.102 8.993 9.027 80,458 +0.01(+0.08%)
May 18, 2012 8.993 9.109 8.993 9.021 96,238 +0.01(+0.08%)
May 17, 2012 9.014 9.102 8.993 9.014 84,718 +0.01(+0.08%)
May 16, 2012 9.136 9.211 9.000 9.007 185,946 -0.10(-1.04%)
May 15, 2012 9.048 9.177 9.027 9.102 112,818 +0.04(+0.45%)
May 14, 2012 9.170 9.204 9.041 9.061 61,787 -0.19(-2.05%)
May 11, 2012 9.231 9.319 9.197 9.251 52,368 -0.05(-0.51%)
May 10, 2012 9.312 9.367 9.231 9.299 42,774 +0.07(+0.74%)
May 09, 2012 9.306 9.360 9.183 9.231 82,869 -0.18(-1.88%)
May 08, 2012 9.353 9.468 9.272 9.407 76,575 -0.03(-0.29%)
May 07, 2012 9.340 9.462 9.326 9.435 98,147 +0.05(+0.51%)
May 04, 2012 9.502 9.577 9.380 9.387 199,746 -0.12(-1.28%)
May 03, 2012 9.686 9.713 9.482 9.509 82,409 -0.20(-2.10%)
May 02, 2012 9.502 9.842 9.455 9.713 84,603 +0.16(+1.63%)
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.