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

Central Pacific Financial Company (NY: CPF )

20.28 +0.07 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2012 9.543 9.767 9.373 9.754 104,226 +0.20(+2.13%)
Oct 26, 2012 9.774 9.550 9.550 9.550 166,926 -0.23(-2.36%)
Oct 25, 2012 9.889 9.889 9.563 9.781 59,677 -0.04(-0.41%)
Oct 24, 2012 9.821 9.842 9.713 9.821 53,070 +0.04(+0.42%)
Oct 23, 2012 9.713 9.821 9.659 9.781 29,100 +0.05(+0.49%)
Oct 19, 2012 9.801 9.815 9.726 9.733 68,155 -0.10(-1.04%)
Oct 18, 2012 10.03 10.10 9.808 9.835 83,933 -0.17(-1.70%)
Oct 17, 2012 9.950 10.03 9.842 10.00 36,950 +0.07(+0.75%)
Oct 16, 2012 9.950 10.01 9.876 9.930 63,754 +0.01(+0.14%)
Oct 15, 2012 9.903 10.03 9.849 9.916 46,180 +0.03(+0.27%)
Oct 12, 2012 10.01 10.01 9.842 9.889 60,644 -0.15(-1.49%)
Oct 11, 2012 10.07 10.13 10.00 10.04 56,746 +0.04(+0.41%)
Oct 10, 2012 9.842 10.03 9.842 9.998 47,523 +0.14(+1.45%)
Oct 09, 2012 10.04 10.04 9.849 9.855 38,553 -0.20(-2.02%)
Oct 08, 2012 10.15 10.15 10.06 10.06 24,903 -0.12(-1.20%)
Oct 05, 2012 10.06 10.18 9.950 10.18 1,430,597 +0.13(+1.28%)
Oct 04, 2012 10.02 10.08 9.879 10.05 42,474 +0.06(+0.61%)
Oct 03, 2012 10.15 10.23 9.923 9.991 110,159 -0.17(-1.67%)
Oct 02, 2012 9.747 10.18 9.740 10.16 207,839 +0.49(+5.05%)
Oct 01, 2012 9.774 9.903 9.672 9.672 72,022 -0.03(-0.35%)
Sep 28, 2012 9.808 9.815 9.706 9.706 38,876 -0.16(-1.58%)
Sep 27, 2012 9.849 9.923 9.733 9.862 60,091 +0.02(+0.21%)
Sep 26, 2012 9.774 9.889 9.774 9.842 53,314 +0.06(+0.62%)
Sep 25, 2012 10.07 10.17 9.747 9.781 115,186 -0.24(-2.37%)
Sep 24, 2012 9.991 10.17 9.964 10.02 85,558 -0.02(-0.20%)
Sep 21, 2012 10.07 10.18 10.04 10.04 990,310 +0.02(+0.20%)
Sep 20, 2012 9.964 10.05 9.910 10.02 83,465 +0.04(+0.41%)
Sep 19, 2012 9.937 10.01 9.896 9.978 106,891 +0.05(+0.55%)
Sep 18, 2012 9.862 9.998 9.862 9.923 65,877 +0.07(+0.69%)
Sep 17, 2012 9.883 9.896 9.787 9.855 68,858 -0.10(-0.95%)
Sep 14, 2012 9.869 9.998 9.821 9.950 96,886 +0.06(+0.62%)
Sep 13, 2012 9.726 10.01 9.692 9.889 418,216 +0.12(+1.25%)
Sep 12, 2012 9.699 9.794 9.665 9.767 45,761 +0.06(+0.63%)
Sep 11, 2012 9.652 9.808 9.621 9.706 38,291 +0.03(+0.28%)
Sep 10, 2012 9.672 9.781 9.604 9.679 101,486 -0.01(-0.14%)
Sep 07, 2012 9.740 9.740 9.570 9.692 62,013 +0.01(+0.07%)
Sep 06, 2012 9.482 9.713 9.482 9.686 93,393 +0.22(+2.29%)
Sep 05, 2012 9.523 9.563 9.435 9.468 131,482 -0.04(-0.43%)
Sep 04, 2012 9.435 9.523 9.401 9.509 185,199 +0.07(+0.79%)
Aug 31, 2012 9.516 9.516 9.401 9.435 40,913 +0.00(+0.00%)
Aug 30, 2012 9.441 9.475 9.407 9.435 45,825 -0.08(-0.86%)
Aug 29, 2012 9.258 9.516 9.231 9.516 101,279 +0.41(+4.55%)
Aug 27, 2012 9.095 9.143 9.061 9.102 31,160 +0.05(+0.60%)
Aug 24, 2012 8.905 9.088 8.878 9.048 33,366 +0.15(+1.68%)
Aug 23, 2012 8.953 8.953 8.797 8.898 97,536 -0.03(-0.38%)
Aug 22, 2012 9.102 9.116 8.912 8.932 36,328 -0.19(-2.08%)
Aug 21, 2012 8.973 9.163 8.973 9.122 57,285 +0.16(+1.74%)
Aug 20, 2012 9.088 9.129 8.892 8.966 58,225 -0.18(-2.00%)
Aug 17, 2012 8.919 9.163 8.898 9.149 52,237 +0.20(+2.28%)
Aug 16, 2012 8.953 8.959 8.871 8.946 66,366 -0.03(-0.30%)
Aug 15, 2012 8.810 8.980 8.810 8.973 33,066 +0.13(+1.46%)
Aug 14, 2012 8.803 8.864 8.773 8.844 74,998 +0.06(+0.70%)
Aug 13, 2012 8.769 8.817 8.695 8.783 50,727 -0.03(-0.31%)
Aug 10, 2012 8.925 8.925 8.756 8.810 42,966 -0.11(-1.22%)
Aug 09, 2012 9.014 9.034 8.864 8.919 52,082 -0.13(-1.43%)
Aug 08, 2012 9.109 9.143 9.021 9.048 21,261 -0.11(-1.19%)
Aug 07, 2012 9.129 9.163 8.953 9.156 73,979 +0.07(+0.82%)
Aug 06, 2012 9.149 9.163 9.034 9.082 48,748 -0.05(-0.59%)
Aug 03, 2012 8.939 9.197 8.898 9.136 88,444 +0.29(+3.30%)
Aug 02, 2012 8.688 8.905 8.688 8.844 83,647 +0.14(+1.64%)
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.