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

Central Pacific Financial Company (NY: CPF )

19.88 -0.44 (-2.17%)
Streaming Delayed Price Updated: 11:07 AM 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 (%)
Aug 31, 2012 9.497 9.497 9.382 9.416 40,995 +0.00(+0.00%)
Aug 30, 2012 9.423 9.456 9.389 9.416 45,917 -0.08(-0.86%)
Aug 29, 2012 9.240 9.497 9.213 9.497 101,481 +0.41(+4.55%)
Aug 27, 2012 9.077 9.124 9.043 9.084 31,222 +0.05(+0.60%)
Aug 24, 2012 8.887 9.070 8.860 9.030 33,432 +0.15(+1.68%)
Aug 23, 2012 8.935 8.935 8.779 8.881 97,730 -0.03(-0.38%)
Aug 22, 2012 9.084 9.097 8.894 8.915 36,401 -0.19(-2.08%)
Aug 21, 2012 8.955 9.145 8.955 9.104 57,399 +0.16(+1.74%)
Aug 20, 2012 9.070 9.111 8.874 8.948 58,341 -0.18(-2.00%)
Aug 17, 2012 8.901 9.145 8.881 9.131 52,341 +0.20(+2.28%)
Aug 16, 2012 8.935 8.942 8.854 8.928 66,498 -0.03(-0.30%)
Aug 15, 2012 8.793 8.962 8.793 8.955 33,132 +0.13(+1.46%)
Aug 14, 2012 8.786 8.847 8.755 8.826 75,148 +0.06(+0.70%)
Aug 13, 2012 8.752 8.799 8.677 8.765 50,828 -0.03(-0.31%)
Aug 10, 2012 8.908 8.908 8.738 8.793 43,051 -0.11(-1.22%)
Aug 09, 2012 8.996 9.016 8.847 8.901 52,186 -0.13(-1.43%)
Aug 08, 2012 9.091 9.124 9.003 9.030 21,303 -0.11(-1.19%)
Aug 07, 2012 9.111 9.145 8.935 9.138 74,126 +0.07(+0.82%)
Aug 06, 2012 9.131 9.145 9.016 9.064 48,846 -0.05(-0.59%)
Aug 03, 2012 8.921 9.179 8.881 9.118 88,620 +0.29(+3.30%)
Aug 02, 2012 8.671 8.887 8.671 8.826 83,813 +0.14(+1.64%)
Aug 01, 2012 9.118 9.145 8.684 8.684 72,398 -0.39(-4.33%)
Jul 31, 2012 8.989 9.131 8.962 9.077 78,515 +0.05(+0.53%)
Jul 30, 2012 9.145 9.152 8.921 9.030 73,912 -0.09(-1.04%)
Jul 27, 2012 8.921 9.179 8.867 9.124 124,199 +0.26(+2.98%)
Jul 26, 2012 8.887 9.057 8.833 8.860 78,235 +0.01(+0.08%)
Jul 25, 2012 8.901 8.996 8.806 8.854 73,320 +0.01(+0.15%)
Jul 24, 2012 9.043 9.043 8.772 8.840 186,606 -0.18(-1.95%)
Jul 23, 2012 8.942 9.097 8.935 9.016 89,518 -0.08(-0.89%)
Jul 20, 2012 9.158 9.199 9.070 9.097 74,430 -0.13(-1.40%)
Jul 19, 2012 9.484 9.484 9.199 9.226 51,131 -0.25(-2.64%)
Jul 18, 2012 9.463 9.484 9.368 9.477 89,151 -0.01(-0.14%)
Jul 17, 2012 9.497 9.565 9.294 9.490 88,052 +0.03(+0.29%)
Jul 16, 2012 9.436 9.544 9.348 9.463 29,861 -0.01(-0.14%)
Jul 13, 2012 9.321 9.531 9.321 9.477 68,881 +0.18(+1.89%)
Jul 12, 2012 9.375 9.463 9.240 9.301 107,064 -0.16(-1.65%)
Jul 11, 2012 9.436 9.511 9.395 9.456 75,464 +0.01(+0.14%)
Jul 10, 2012 9.578 9.673 9.348 9.443 49,082 -0.06(-0.64%)
Jul 09, 2012 9.788 9.975 9.463 9.504 130,975 -0.30(-3.11%)
Jul 06, 2012 9.754 9.944 9.714 9.809 112,271 -0.05(-0.48%)
Jul 05, 2012 9.944 9.992 9.802 9.856 72,987 -0.09(-0.89%)
Jul 03, 2012 9.876 10.01 9.815 9.944 68,759 +0.04(+0.41%)
Jul 02, 2012 9.605 9.931 9.504 9.903 126,930 +0.34(+3.54%)
Jun 29, 2012 9.544 9.694 9.470 9.565 215,021 +0.07(+0.79%)
Jun 28, 2012 9.395 9.490 9.158 9.490 138,671 +0.07(+0.79%)
Jun 27, 2012 9.260 9.477 9.219 9.416 79,988 +0.14(+1.46%)
Jun 26, 2012 9.050 9.307 8.935 9.280 106,136 +0.24(+2.62%)
Jun 25, 2012 9.036 9.185 8.894 9.043 175,566 -0.13(-1.40%)
Jun 22, 2012 9.314 9.470 9.030 9.172 1,292,937 -0.13(-1.38%)
Jun 21, 2012 9.321 9.429 9.233 9.301 115,996 -0.05(-0.58%)
Jun 20, 2012 9.287 9.355 9.070 9.355 67,725 +0.09(+0.95%)
Jun 19, 2012 9.084 9.314 9.077 9.267 106,744 +0.22(+2.47%)
Jun 18, 2012 9.057 9.138 8.982 9.043 112,312 -0.12(-1.26%)
Jun 15, 2012 9.307 9.429 9.050 9.158 334,173 -0.13(-1.39%)
Jun 14, 2012 9.470 9.470 9.131 9.287 150,636 -0.16(-1.65%)
Jun 13, 2012 9.179 9.551 9.111 9.443 202,223 +0.23(+2.50%)
Jun 12, 2012 8.840 9.334 8.796 9.213 197,688 +0.41(+4.62%)
Jun 11, 2012 8.616 9.064 8.576 8.806 231,367 +0.32(+3.75%)
Jun 08, 2012 8.400 8.630 8.345 8.488 54,994 +0.07(+0.80%)
Jun 07, 2012 8.596 8.596 8.393 8.420 79,667 -0.07(-0.88%)
Jun 06, 2012 8.210 8.501 8.149 8.495 83,372 +0.32(+3.89%)
Jun 05, 2012 8.156 8.278 8.136 8.176 55,763 -0.02(-0.25%)
Jun 04, 2012 8.386 8.386 8.142 8.196 66,990 -0.16(-1.94%)
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.