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

Central Pacific Financial Company (NY: CPF )

20.66 +0.09 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2011 8.250 8.483 8.064 8.380 104,914 +0.09(+1.08%)
Oct 28, 2011 7.500 8.923 7.500 8.291 147,660 -0.09(-1.07%)
Oct 27, 2011 7.906 8.834 7.858 8.380 304,019 +0.60(+7.69%)
Oct 26, 2011 7.727 7.789 7.562 7.782 62,898 +0.25(+3.38%)
Oct 25, 2011 7.707 7.782 7.487 7.528 50,381 -0.32(-4.03%)
Oct 24, 2011 7.734 7.851 7.617 7.844 113,038 +0.12(+1.51%)
Oct 21, 2011 7.734 7.734 7.497 7.727 57,298 +0.14(+1.90%)
Oct 20, 2011 7.514 7.610 7.315 7.583 41,053 +0.08(+1.10%)
Oct 19, 2011 7.507 7.734 7.445 7.500 51,222 -0.06(-0.82%)
Oct 18, 2011 7.397 7.665 7.267 7.562 111,567 +0.24(+3.29%)
Oct 17, 2011 7.727 7.748 7.308 7.322 78,952 -0.52(-6.58%)
Oct 14, 2011 8.002 8.057 7.748 7.837 106,712 -0.03(-0.35%)
Oct 13, 2011 7.658 7.906 7.631 7.865 62,518 +0.10(+1.24%)
Oct 12, 2011 7.775 7.899 7.713 7.768 107,141 +0.08(+1.07%)
Oct 11, 2011 7.569 7.940 7.510 7.686 123,598 +0.00(+0.00%)
Oct 10, 2011 7.603 7.707 7.363 7.686 130,374 +0.27(+3.61%)
Oct 07, 2011 7.473 7.679 7.294 7.418 155,265 -0.01(-0.19%)
Oct 06, 2011 7.425 7.507 7.328 7.432 96,799 +0.01(+0.09%)
Oct 05, 2011 7.521 7.583 7.328 7.425 118,919 -0.17(-2.26%)
Oct 04, 2011 6.442 7.686 6.442 7.597 156,792 +1.09(+16.81%)
Oct 03, 2011 6.971 7.198 6.497 6.504 164,696 -0.59(-8.33%)
Sep 30, 2011 7.081 7.294 7.033 7.095 103,542 -0.19(-2.55%)
Sep 29, 2011 7.225 7.370 7.102 7.280 333,902 +0.27(+3.82%)
Sep 28, 2011 7.109 7.246 6.930 7.012 131,143 -0.14(-1.92%)
Sep 27, 2011 7.377 7.487 7.012 7.150 143,772 -0.06(-0.86%)
Sep 26, 2011 7.328 7.377 6.840 7.212 304,154 +0.01(+0.19%)
Sep 23, 2011 6.902 7.212 6.895 7.198 119,950 +0.32(+4.70%)
Sep 22, 2011 6.765 6.985 6.510 6.875 230,345 -0.03(-0.50%)
Sep 21, 2011 7.335 7.335 6.875 6.909 136,103 -0.41(-5.63%)
Sep 20, 2011 7.328 7.452 7.218 7.322 173,894 -0.03(-0.37%)
Sep 19, 2011 7.562 7.562 7.225 7.349 116,818 -0.37(-4.81%)
Sep 16, 2011 7.823 7.851 7.569 7.720 108,070 -0.08(-1.06%)
Sep 15, 2011 7.775 7.823 7.562 7.803 107,999 +0.12(+1.52%)
Sep 14, 2011 7.583 7.830 7.425 7.686 86,547 +0.21(+2.76%)
Sep 13, 2011 7.535 7.720 7.356 7.480 84,497 +0.01(+0.09%)
Sep 12, 2011 7.225 7.500 7.225 7.473 89,661 +0.11(+1.49%)
Sep 09, 2011 7.425 7.514 7.308 7.363 154,052 -0.22(-2.90%)
Sep 08, 2011 7.817 7.999 7.528 7.583 85,731 -0.36(-4.50%)
Sep 07, 2011 7.817 8.071 7.789 7.940 174,554 +0.30(+3.96%)
Sep 06, 2011 7.246 7.762 7.246 7.638 156,245 +0.11(+1.46%)
Sep 02, 2011 7.562 7.762 7.521 7.528 274,518 -0.32(-4.03%)
Sep 01, 2011 8.422 8.422 7.748 7.844 261,828 -0.54(-6.40%)
Aug 31, 2011 9.322 9.439 8.380 8.380 573,502 -0.79(-8.62%)
Aug 30, 2011 9.322 9.322 8.868 9.171 200,459 -0.25(-2.63%)
Aug 29, 2011 8.669 9.515 8.669 9.418 203,330 +0.84(+9.78%)
Aug 26, 2011 8.105 8.587 7.954 8.580 92,291 +0.41(+4.96%)
Aug 25, 2011 8.587 8.724 8.112 8.174 135,904 -0.21(-2.54%)
Aug 24, 2011 8.208 8.580 8.126 8.387 119,823 +0.19(+2.35%)
Aug 23, 2011 7.988 8.284 7.803 8.195 260,185 +0.27(+3.47%)
Aug 22, 2011 8.497 8.497 7.878 7.920 139,586 -0.30(-3.60%)
Aug 19, 2011 8.270 8.387 7.971 8.215 190,728 -0.15(-1.81%)
Aug 18, 2011 8.738 8.903 8.153 8.367 227,026 -0.74(-8.08%)
Aug 17, 2011 7.982 9.260 7.982 9.102 334,986 +1.19(+15.03%)
Aug 16, 2011 7.796 8.088 7.755 7.913 173,962 -0.05(-0.60%)
Aug 15, 2011 7.445 8.009 7.438 7.961 148,722 +0.58(+7.92%)
Aug 12, 2011 7.810 7.940 7.294 7.377 76,104 -0.36(-4.62%)
Aug 11, 2011 7.225 7.899 7.225 7.734 148,974 +0.61(+8.59%)
Aug 10, 2011 7.610 7.645 7.040 7.122 199,041 -0.63(-8.16%)
Aug 09, 2011 8.147 7.830 6.950 7.755 283,848 +0.60(+8.36%)
Aug 08, 2011 8.147 8.298 7.150 7.157 212,937 -1.13(-13.61%)
Aug 05, 2011 8.731 8.827 8.167 8.284 194,571 -0.40(-4.59%)
Aug 04, 2011 9.020 9.178 8.683 8.683 162,437 -0.43(-4.68%)
Aug 03, 2011 9.040 9.247 8.910 9.109 128,886 +0.25(+2.87%)
Aug 02, 2011 8.965 9.143 8.841 8.855 114,325 -0.16(-1.75%)
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.