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 (%)
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%)
Aug 01, 2011 9.480 9.480 8.807 9.013 136,794 -0.25(-2.74%)
Jul 29, 2011 9.192 9.408 9.110 9.267 161,477 +0.01(+0.07%)
Jul 28, 2011 9.446 9.467 9.091 9.260 126,144 -0.09(-0.96%)
Jul 27, 2011 9.645 9.673 9.247 9.350 144,086 -0.08(-0.80%)
Jul 26, 2011 9.632 9.632 9.391 9.425 72,859 -0.22(-2.28%)
Jul 25, 2011 9.418 9.797 9.336 9.645 200,255 +0.14(+1.52%)
Jul 22, 2011 9.460 9.528 9.446 9.501 42,408 -0.13(-1.36%)
Jul 21, 2011 9.398 9.673 9.398 9.632 126,641 +0.31(+3.32%)
Jul 20, 2011 9.281 9.439 9.109 9.322 68,560 +0.08(+0.82%)
Jul 19, 2011 8.999 9.267 8.855 9.247 84,033 +0.32(+3.54%)
Jul 18, 2011 9.095 9.157 8.903 8.930 108,627 -0.19(-2.11%)
Jul 15, 2011 9.253 9.302 9.088 9.123 109,067 -0.08(-0.90%)
Jul 14, 2011 9.501 9.618 9.109 9.205 110,865 -0.27(-2.83%)
Jul 13, 2011 9.398 9.673 9.322 9.473 87,658 +0.15(+1.62%)
Jul 12, 2011 9.267 9.494 9.219 9.322 72,132 +0.05(+0.59%)
Jul 11, 2011 9.907 9.968 9.260 9.267 116,183 -0.71(-7.16%)
Jul 08, 2011 9.948 10.09 9.831 9.982 107,960 -0.10(-0.96%)
Jul 07, 2011 9.742 10.16 9.680 10.08 274,990 +0.42(+4.34%)
Jul 06, 2011 9.590 9.728 9.590 9.659 271,120 +0.03(+0.29%)
Jul 05, 2011 9.810 9.810 9.473 9.632 189,350 -0.18(-1.82%)
Jul 01, 2011 9.583 9.893 9.583 9.810 286,439 +0.19(+1.93%)
Jun 30, 2011 9.618 9.680 9.487 9.625 196,209 +0.03(+0.36%)
Jun 29, 2011 9.577 9.659 9.473 9.590 142,150 +0.05(+0.50%)
Jun 28, 2011 9.137 9.542 9.082 9.542 299,459 +0.45(+4.99%)
Jun 27, 2011 9.453 9.453 8.820 9.088 334,206 +0.09(+0.99%)
Jun 24, 2011 9.109 9.308 8.896 8.999 2,293,687 -0.09(-0.98%)
Jun 23, 2011 9.219 9.281 8.813 9.088 424,273 -0.19(-2.00%)
Jun 22, 2011 9.370 9.418 9.178 9.274 187,855 -0.11(-1.17%)
Jun 21, 2011 9.322 9.528 9.247 9.384 345,410 +0.11(+1.19%)
Jun 20, 2011 9.205 9.363 9.185 9.274 138,964 -0.14(-1.53%)
Jun 17, 2011 8.875 9.453 8.937 9.418 666,076 +0.54(+6.12%)
Jun 16, 2011 8.896 9.137 8.573 8.875 642,494 +0.34(+3.95%)
Jun 15, 2011 9.295 9.295 8.298 8.538 427,893 -1.18(-12.10%)
Jun 14, 2011 9.604 9.735 9.583 9.714 109,007 +0.14(+1.44%)
Jun 13, 2011 9.769 9.817 9.467 9.577 188,763 -0.03(-0.29%)
Jun 10, 2011 9.549 9.852 9.536 9.604 222,271 -0.03(-0.29%)
Jun 09, 2011 9.886 9.962 9.556 9.632 102,160 -0.23(-2.37%)
Jun 08, 2011 9.913 9.968 9.800 9.865 47,540 -0.05(-0.55%)
Jun 07, 2011 9.783 9.968 9.721 9.920 70,722 +0.03(+0.35%)
Jun 06, 2011 9.776 9.900 9.728 9.886 70,325 +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.