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 (%)
Nov 30, 2012 10.33 10.34 10.04 10.13 146,578 -0.17(-1.67%)
Nov 29, 2012 10.29 10.31 10.17 10.31 132,881 +0.09(+0.87%)
Nov 28, 2012 10.07 10.22 9.873 10.22 30,184 +0.13(+1.29%)
Nov 27, 2012 10.09 10.18 10.05 10.09 52,036 -0.01(-0.07%)
Nov 26, 2012 9.928 10.10 9.846 10.09 34,324 +0.17(+1.73%)
Nov 23, 2012 9.935 9.955 9.853 9.921 33,735 +0.03(+0.28%)
Nov 21, 2012 9.928 9.928 9.811 9.894 16,049 -0.01(-0.14%)
Nov 20, 2012 9.791 9.921 9.784 9.907 25,522 +0.07(+0.70%)
Nov 19, 2012 9.736 9.839 9.660 9.839 44,915 +0.21(+2.21%)
Nov 16, 2012 9.592 9.688 9.441 9.626 126,213 +0.00(+0.00%)
Nov 15, 2012 9.516 9.633 9.448 9.626 99,264 +0.10(+1.08%)
Nov 14, 2012 9.770 9.770 9.400 9.523 151,181 -0.21(-2.12%)
Nov 13, 2012 9.619 9.825 9.619 9.729 81,039 +0.08(+0.85%)
Nov 12, 2012 9.606 9.777 9.592 9.647 34,372 +0.10(+1.01%)
Nov 09, 2012 9.708 9.825 9.530 9.551 75,598 -0.22(-2.25%)
Nov 08, 2012 9.894 9.949 9.756 9.770 89,487 -0.11(-1.11%)
Nov 07, 2012 9.907 10.04 9.853 9.880 137,278 -0.16(-1.57%)
Nov 06, 2012 9.928 10.11 9.914 10.04 92,355 +0.06(+0.62%)
Nov 05, 2012 9.791 10.06 9.695 9.976 138,638 +0.18(+1.82%)
Nov 02, 2012 9.935 9.935 9.743 9.798 80,653 -0.10(-1.04%)
Nov 01, 2012 9.839 9.942 9.606 9.901 121,007 +0.04(+0.42%)
Oct 31, 2012 9.647 9.873 9.475 9.859 103,107 +0.21(+2.13%)
Oct 26, 2012 9.880 9.654 9.654 9.654 165,134 -0.23(-2.36%)
Oct 25, 2012 9.997 9.997 9.667 9.887 59,037 -0.04(-0.41%)
Oct 24, 2012 9.928 9.949 9.818 9.928 52,500 +0.04(+0.42%)
Oct 23, 2012 9.818 9.928 9.763 9.887 28,788 +0.05(+0.49%)
Oct 19, 2012 9.907 9.921 9.832 9.839 67,423 -0.10(-1.04%)
Oct 18, 2012 10.14 10.21 9.914 9.942 83,032 -0.17(-1.70%)
Oct 17, 2012 10.06 10.13 9.949 10.11 36,553 +0.08(+0.75%)
Oct 16, 2012 10.06 10.12 9.983 10.04 63,070 +0.01(+0.14%)
Oct 15, 2012 10.01 10.13 9.955 10.02 45,685 +0.03(+0.27%)
Oct 12, 2012 10.12 10.12 9.949 9.997 59,993 -0.15(-1.49%)
Oct 11, 2012 10.18 10.24 10.11 10.15 56,136 +0.04(+0.41%)
Oct 10, 2012 9.949 10.13 9.949 10.11 47,012 +0.14(+1.45%)
Oct 09, 2012 10.15 10.15 9.955 9.962 38,139 -0.21(-2.02%)
Oct 08, 2012 10.26 10.26 10.17 10.17 24,636 -0.12(-1.20%)
Oct 05, 2012 10.17 10.29 10.06 10.29 1,415,240 +0.13(+1.28%)
Oct 04, 2012 10.13 10.19 9.987 10.16 42,018 +0.06(+0.61%)
Oct 03, 2012 10.26 10.34 10.03 10.10 108,976 -0.17(-1.67%)
Oct 02, 2012 9.853 10.29 9.846 10.27 205,608 +0.49(+5.05%)
Oct 01, 2012 9.880 10.01 9.777 9.777 71,249 -0.03(-0.35%)
Sep 28, 2012 9.914 9.921 9.811 9.811 38,458 -0.16(-1.58%)
Sep 27, 2012 9.955 10.03 9.839 9.969 59,446 +0.02(+0.21%)
Sep 26, 2012 9.880 9.997 9.880 9.949 52,742 +0.06(+0.62%)
Sep 25, 2012 10.18 10.28 9.853 9.887 113,949 -0.24(-2.37%)
Sep 24, 2012 10.10 10.28 10.07 10.13 84,639 -0.02(-0.20%)
Sep 21, 2012 10.18 10.29 10.15 10.15 979,680 +0.02(+0.20%)
Sep 20, 2012 10.07 10.15 10.02 10.13 82,570 +0.04(+0.41%)
Sep 19, 2012 10.04 10.12 10.00 10.09 105,744 +0.05(+0.55%)
Sep 18, 2012 9.969 10.11 9.969 10.03 65,170 +0.07(+0.69%)
Sep 17, 2012 9.990 10.00 9.894 9.962 68,118 -0.10(-0.96%)
Sep 14, 2012 9.976 10.11 9.928 10.06 95,846 +0.06(+0.62%)
Sep 13, 2012 9.832 10.12 9.798 9.997 413,727 +0.12(+1.25%)
Sep 12, 2012 9.804 9.901 9.770 9.873 45,269 +0.06(+0.63%)
Sep 11, 2012 9.756 9.914 9.726 9.811 37,880 +0.03(+0.28%)
Sep 10, 2012 9.777 9.887 9.708 9.784 100,396 -0.01(-0.14%)
Sep 07, 2012 9.846 9.846 9.674 9.798 61,347 +0.01(+0.07%)
Sep 06, 2012 9.585 9.818 9.585 9.791 92,390 +0.22(+2.29%)
Sep 05, 2012 9.626 9.667 9.537 9.571 130,071 -0.04(-0.43%)
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.