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 (%)
Nov 30, 2011 8.942 9.409 8.826 9.023 1,383,134 +0.38(+4.39%)
Nov 29, 2011 8.298 8.718 8.230 8.644 272,086 +0.37(+4.42%)
Nov 28, 2011 8.528 8.535 8.075 8.278 214,358 -0.03(-0.41%)
Nov 25, 2011 8.373 8.603 8.312 8.312 32,636 -0.07(-0.89%)
Nov 23, 2011 8.535 8.627 8.298 8.386 121,430 -0.26(-2.98%)
Nov 22, 2011 8.684 8.718 8.542 8.644 120,714 -0.03(-0.39%)
Nov 21, 2011 9.145 9.158 8.467 8.677 142,593 -0.22(-2.44%)
Nov 18, 2011 8.908 9.023 8.847 8.894 199,662 +0.03(+0.31%)
Nov 17, 2011 8.718 9.120 8.596 8.867 162,676 +0.15(+1.71%)
Nov 16, 2011 8.623 9.280 8.623 8.718 263,254 -0.05(-0.62%)
Nov 15, 2011 8.623 8.806 8.576 8.772 144,998 +0.15(+1.73%)
Nov 14, 2011 8.447 8.644 8.264 8.623 200,426 +0.11(+1.27%)
Nov 11, 2011 8.501 8.603 8.427 8.515 237,730 +0.21(+2.53%)
Nov 10, 2011 8.129 8.400 8.095 8.305 176,446 +0.20(+2.42%)
Nov 09, 2011 8.278 8.400 8.095 8.108 270,535 -0.35(-4.09%)
Nov 08, 2011 8.379 8.515 8.163 8.454 548,397 +0.22(+2.63%)
Nov 07, 2011 8.406 8.576 8.142 8.237 160,182 -0.16(-1.94%)
Nov 04, 2011 8.190 8.501 8.190 8.400 103,366 +0.06(+0.73%)
Nov 03, 2011 8.400 8.542 8.264 8.339 206,692 +0.12(+1.40%)
Nov 02, 2011 8.108 8.325 7.919 8.224 91,320 +0.38(+4.84%)
Nov 01, 2011 7.865 8.386 7.790 7.844 109,187 -0.41(-5.00%)
Oct 31, 2011 8.129 8.359 7.946 8.257 106,475 +0.09(+1.08%)
Oct 28, 2011 7.390 8.793 7.390 8.169 149,858 -0.09(-1.07%)
Oct 27, 2011 7.790 8.705 7.743 8.257 308,544 +0.59(+7.69%)
Oct 26, 2011 7.614 7.675 7.451 7.668 63,834 +0.25(+3.38%)
Oct 25, 2011 7.594 7.668 7.377 7.417 51,131 -0.31(-4.03%)
Oct 24, 2011 7.621 7.736 7.506 7.729 114,720 +0.12(+1.51%)
Oct 21, 2011 7.621 7.621 7.387 7.614 58,150 +0.14(+1.90%)
Oct 20, 2011 7.404 7.499 7.207 7.472 41,664 +0.08(+1.10%)
Oct 19, 2011 7.397 7.621 7.336 7.390 51,984 -0.06(-0.82%)
Oct 18, 2011 7.289 7.553 7.160 7.451 113,228 +0.24(+3.29%)
Oct 17, 2011 7.614 7.634 7.201 7.214 80,127 -0.51(-6.58%)
Oct 14, 2011 7.885 7.939 7.634 7.722 108,300 -0.03(-0.35%)
Oct 13, 2011 7.546 7.790 7.519 7.749 63,449 +0.09(+1.24%)
Oct 12, 2011 7.661 7.783 7.600 7.655 108,735 +0.08(+1.07%)
Oct 11, 2011 7.458 7.824 7.400 7.573 125,438 +0.00(+0.00%)
Oct 10, 2011 7.492 7.594 7.255 7.573 132,314 +0.26(+3.61%)
Oct 07, 2011 7.363 7.566 7.187 7.309 157,575 -0.01(-0.19%)
Oct 06, 2011 7.316 7.397 7.221 7.323 98,239 +0.01(+0.09%)
Oct 05, 2011 7.411 7.472 7.221 7.316 120,688 -0.17(-2.26%)
Oct 04, 2011 6.347 7.573 6.347 7.485 159,126 +1.08(+16.81%)
Oct 03, 2011 6.869 7.092 6.401 6.408 167,147 -0.58(-8.33%)
Sep 30, 2011 6.977 7.187 6.930 6.991 105,083 -0.18(-2.55%)
Sep 29, 2011 7.119 7.262 6.997 7.174 338,872 +0.26(+3.82%)
Sep 28, 2011 7.004 7.140 6.828 6.909 133,095 -0.14(-1.92%)
Sep 27, 2011 7.268 7.377 6.909 7.045 145,912 -0.06(-0.86%)
Sep 26, 2011 7.221 7.268 6.740 7.106 308,681 +0.01(+0.19%)
Sep 23, 2011 6.801 7.106 6.794 7.092 121,735 +0.32(+4.70%)
Sep 22, 2011 6.666 6.882 6.415 6.774 233,773 -0.03(-0.50%)
Sep 21, 2011 7.228 7.228 6.774 6.808 138,129 -0.41(-5.63%)
Sep 20, 2011 7.221 7.343 7.113 7.214 176,482 -0.03(-0.37%)
Sep 19, 2011 7.451 7.451 7.119 7.241 118,557 -0.37(-4.81%)
Sep 16, 2011 7.709 7.736 7.458 7.607 109,679 -0.08(-1.06%)
Sep 15, 2011 7.661 7.709 7.451 7.688 109,606 +0.12(+1.52%)
Sep 14, 2011 7.472 7.716 7.316 7.573 87,835 +0.20(+2.76%)
Sep 13, 2011 7.424 7.607 7.248 7.370 85,755 +0.01(+0.09%)
Sep 12, 2011 7.119 7.390 7.119 7.363 90,995 +0.11(+1.49%)
Sep 09, 2011 7.316 7.404 7.201 7.255 156,344 -0.22(-2.90%)
Sep 08, 2011 7.702 7.881 7.417 7.472 87,006 -0.35(-4.50%)
Sep 07, 2011 7.702 7.953 7.675 7.824 177,152 +0.30(+3.96%)
Sep 06, 2011 7.140 7.648 7.140 7.526 158,570 +0.11(+1.46%)
Sep 02, 2011 7.451 7.648 7.411 7.417 278,604 -0.31(-4.03%)
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.