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 (%)
Aug 31, 2011 9.185 9.301 8.257 8.257 582,037 -0.78(-8.62%)
Aug 30, 2011 9.185 9.185 8.738 9.036 203,442 -0.24(-2.63%)
Aug 29, 2011 8.542 9.375 8.542 9.280 206,357 +0.83(+9.78%)
Aug 26, 2011 7.986 8.461 7.837 8.454 93,664 +0.40(+4.96%)
Aug 25, 2011 8.461 8.596 7.993 8.054 137,927 -0.21(-2.54%)
Aug 24, 2011 8.088 8.454 8.007 8.264 121,607 +0.19(+2.35%)
Aug 23, 2011 7.871 8.163 7.688 8.075 264,057 +0.27(+3.47%)
Aug 22, 2011 8.373 8.373 7.763 7.804 141,663 -0.29(-3.60%)
Aug 19, 2011 8.149 8.264 7.854 8.095 193,566 -0.15(-1.81%)
Aug 18, 2011 8.610 8.772 8.034 8.244 230,405 -0.72(-8.08%)
Aug 17, 2011 7.865 9.124 7.865 8.969 339,972 +1.17(+15.03%)
Aug 16, 2011 7.682 7.970 7.641 7.797 176,551 -0.05(-0.60%)
Aug 15, 2011 7.336 7.892 7.329 7.844 150,935 +0.58(+7.92%)
Aug 12, 2011 7.695 7.824 7.187 7.268 77,237 -0.35(-4.62%)
Aug 11, 2011 7.119 7.783 7.119 7.621 151,191 +0.60(+8.59%)
Aug 10, 2011 7.499 7.533 6.937 7.018 202,003 -0.62(-8.16%)
Aug 09, 2011 8.027 7.716 6.848 7.641 288,073 +0.59(+8.36%)
Aug 08, 2011 8.027 8.176 7.045 7.052 216,106 -1.11(-13.61%)
Aug 05, 2011 8.603 8.698 8.047 8.163 197,467 -0.39(-4.59%)
Aug 04, 2011 8.887 9.043 8.555 8.555 164,855 -0.42(-4.68%)
Aug 03, 2011 8.908 9.111 8.779 8.975 130,804 +0.25(+2.87%)
Aug 02, 2011 8.833 9.009 8.711 8.725 116,027 -0.16(-1.75%)
Aug 01, 2011 9.341 9.341 8.677 8.881 138,830 -0.25(-2.74%)
Jul 29, 2011 9.057 9.270 8.976 9.131 163,880 +0.01(+0.07%)
Jul 28, 2011 9.307 9.328 8.958 9.124 128,021 -0.09(-0.96%)
Jul 27, 2011 9.504 9.531 9.111 9.213 146,230 -0.07(-0.80%)
Jul 26, 2011 9.490 9.490 9.253 9.287 73,943 -0.22(-2.28%)
Jul 25, 2011 9.280 9.653 9.199 9.504 203,236 +0.14(+1.52%)
Jul 22, 2011 9.321 9.389 9.307 9.362 43,039 -0.13(-1.36%)
Jul 21, 2011 9.260 9.531 9.260 9.490 128,526 +0.30(+3.32%)
Jul 20, 2011 9.145 9.301 8.975 9.185 69,581 +0.07(+0.82%)
Jul 19, 2011 8.867 9.131 8.725 9.111 85,284 +0.31(+3.54%)
Jul 18, 2011 8.962 9.023 8.772 8.799 110,244 -0.19(-2.11%)
Jul 15, 2011 9.118 9.165 8.955 8.989 110,690 -0.08(-0.90%)
Jul 14, 2011 9.362 9.477 8.975 9.070 112,515 -0.26(-2.83%)
Jul 13, 2011 9.260 9.531 9.185 9.334 88,962 +0.15(+1.62%)
Jul 12, 2011 9.131 9.355 9.084 9.185 73,205 +0.05(+0.59%)
Jul 11, 2011 9.761 9.822 9.124 9.131 117,912 -0.70(-7.16%)
Jul 08, 2011 9.802 9.944 9.687 9.836 109,566 -0.09(-0.96%)
Jul 07, 2011 9.599 10.01 9.538 9.931 279,082 +0.41(+4.34%)
Jul 06, 2011 9.450 9.585 9.450 9.517 275,155 +0.03(+0.29%)
Jul 05, 2011 9.666 9.666 9.334 9.490 192,168 -0.18(-1.82%)
Jul 01, 2011 9.443 9.748 9.443 9.666 290,702 +0.18(+1.93%)
Jun 30, 2011 9.477 9.538 9.348 9.484 199,129 +0.03(+0.36%)
Jun 29, 2011 9.436 9.517 9.334 9.450 144,266 +0.05(+0.50%)
Jun 28, 2011 9.003 9.402 8.948 9.402 303,916 +0.45(+4.99%)
Jun 27, 2011 9.314 9.314 8.691 8.955 339,180 +0.09(+0.99%)
Jun 24, 2011 8.975 9.172 8.765 8.867 2,327,823 -0.09(-0.98%)
Jun 23, 2011 9.084 9.145 8.684 8.955 430,588 -0.18(-2.00%)
Jun 22, 2011 9.233 9.280 9.043 9.138 190,651 -0.11(-1.17%)
Jun 21, 2011 9.185 9.389 9.111 9.246 350,550 +0.11(+1.19%)
Jun 20, 2011 9.070 9.226 9.050 9.138 141,033 -0.14(-1.53%)
Jun 17, 2011 8.745 9.314 8.806 9.280 675,989 +0.54(+6.12%)
Jun 16, 2011 8.765 9.003 8.447 8.745 652,056 +0.33(+3.95%)
Jun 15, 2011 9.158 9.158 8.176 8.413 434,261 -1.16(-12.10%)
Jun 14, 2011 9.463 9.592 9.443 9.572 110,629 +0.14(+1.44%)
Jun 13, 2011 9.626 9.673 9.328 9.436 191,572 -0.03(-0.29%)
Jun 10, 2011 9.409 9.707 9.396 9.463 225,579 -0.03(-0.29%)
Jun 09, 2011 9.741 9.815 9.416 9.490 103,681 -0.23(-2.37%)
Jun 08, 2011 9.768 9.822 9.656 9.721 48,248 -0.05(-0.55%)
Jun 07, 2011 9.639 9.822 9.578 9.775 71,775 +0.03(+0.35%)
Jun 06, 2011 9.633 9.754 9.585 9.741 71,372 +0.06(+0.63%)
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.