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 (%)
Jun 30, 2011 9.599 9.660 9.468 9.606 196,600 +0.03(+0.36%)
Jun 29, 2011 9.557 9.640 9.455 9.571 142,433 +0.05(+0.50%)
Jun 28, 2011 9.118 9.523 9.063 9.523 300,055 +0.45(+4.99%)
Jun 27, 2011 9.434 9.434 8.803 9.070 334,872 +0.09(+0.99%)
Jun 24, 2011 9.091 9.290 8.878 8.981 2,298,257 -0.09(-0.98%)
Jun 23, 2011 9.201 9.262 8.796 9.070 425,119 -0.19(-2.00%)
Jun 22, 2011 9.352 9.400 9.160 9.256 188,229 -0.11(-1.17%)
Jun 21, 2011 9.304 9.509 9.228 9.365 346,098 +0.11(+1.19%)
Jun 20, 2011 9.187 9.345 9.166 9.256 139,241 -0.14(-1.53%)
Jun 17, 2011 8.858 9.434 8.919 9.400 667,403 +0.54(+6.12%)
Jun 16, 2011 8.878 9.118 8.556 8.858 643,774 +0.34(+3.95%)
Jun 15, 2011 9.276 9.276 8.281 8.521 428,745 -1.17(-12.10%)
Jun 14, 2011 9.585 9.715 9.564 9.695 109,224 +0.14(+1.44%)
Jun 13, 2011 9.750 9.798 9.448 9.557 189,139 -0.03(-0.29%)
Jun 10, 2011 9.530 9.832 9.517 9.585 222,714 -0.03(-0.29%)
Jun 09, 2011 9.866 9.942 9.537 9.612 102,364 -0.23(-2.37%)
Jun 08, 2011 9.894 9.949 9.780 9.846 47,635 -0.05(-0.55%)
Jun 07, 2011 9.763 9.949 9.702 9.901 70,863 +0.03(+0.35%)
Jun 06, 2011 9.756 9.880 9.708 9.866 70,465 +0.06(+0.63%)
Jun 03, 2011 9.688 9.949 9.688 9.804 118,514 +0.60(+6.56%)
May 24, 2011 9.530 9.530 9.166 9.201 149,390 -0.33(-3.46%)
May 23, 2011 9.626 9.777 9.400 9.530 137,674 +0.22(+2.36%)
May 20, 2011 9.201 9.386 9.129 9.310 127,527 +0.06(+0.67%)
May 19, 2011 9.331 9.503 8.974 9.249 195,286 +0.08(+0.90%)
May 18, 2011 8.618 9.194 8.536 9.166 124,427 +0.53(+6.12%)
May 17, 2011 8.782 8.816 8.521 8.638 228,389 -0.16(-1.87%)
May 16, 2011 9.029 9.029 8.738 8.803 217,641 -0.23(-2.58%)
May 13, 2011 9.434 9.434 8.837 9.036 165,026 -0.08(-0.83%)
May 12, 2011 9.557 9.557 8.576 9.112 253,889 -0.40(-4.25%)
May 11, 2011 9.564 9.585 9.235 9.516 67,572 -0.10(-1.00%)
May 10, 2011 9.310 9.702 9.105 9.612 95,586 +0.42(+4.55%)
May 09, 2011 9.352 9.359 9.132 9.194 67,165 -0.21(-2.19%)
May 06, 2011 9.914 9.914 9.214 9.400 87,096 +0.28(+3.09%)
May 05, 2011 8.919 9.194 8.624 9.118 170,436 +0.13(+1.45%)
May 04, 2011 9.221 9.331 8.796 8.988 151,411 -0.26(-2.82%)
May 03, 2011 10.05 10.05 9.118 9.249 249,808 -0.84(-8.36%)
May 02, 2011 10.02 10.11 10.02 10.09 87,491 -0.27(-2.65%)
Apr 29, 2011 10.37 10.37 10.23 10.37 51,102 -0.01(-0.07%)
Apr 28, 2011 10.67 10.67 10.15 10.37 95,892 -0.29(-2.70%)
Apr 27, 2011 10.72 11.59 10.63 10.66 138,766 +0.16(+1.50%)
Apr 26, 2011 10.74 10.74 10.46 10.50 64,105 +0.05(+0.46%)
Apr 25, 2011 10.56 10.56 10.28 10.46 47,234 -0.14(-1.30%)
Apr 21, 2011 10.60 10.61 10.46 10.59 64,198 -0.03(-0.26%)
Apr 20, 2011 10.77 10.77 10.27 10.62 107,417 +0.03(+0.32%)
Apr 19, 2011 9.949 10.82 9.949 10.59 182,112 +0.60(+5.98%)
Apr 18, 2011 10.29 10.29 9.859 9.990 82,558 -0.43(-4.08%)
Apr 15, 2011 10.17 10.42 10.11 10.42 63,428 +0.23(+2.22%)
Apr 14, 2011 10.52 10.52 10.12 10.19 84,193 -0.17(-1.66%)
Apr 13, 2011 13.08 13.08 9.829 10.36 477,497 -2.72(-20.82%)
Apr 12, 2011 13.15 13.19 12.99 13.08 35,137 -0.25(-1.85%)
Apr 11, 2011 13.59 13.59 12.69 13.33 101,989 -0.42(-3.04%)
Apr 08, 2011 13.99 14.07 13.63 13.75 7,334 -0.30(-2.10%)
Apr 07, 2011 14.35 14.37 13.96 14.04 21,699 -0.29(-2.01%)
Apr 06, 2011 14.20 14.46 13.99 14.33 32,509 +0.26(+1.85%)
Apr 05, 2011 14.08 14.20 13.91 14.07 16,430 -0.06(-0.44%)
Apr 04, 2011 13.85 14.29 13.55 14.13 42,265 +0.19(+1.33%)
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.