Skip to main content

Central Pacific Financial Company (NY: CPF )

20.25 +0.52 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.600 8.803 8.600 8.769 81,142 +0.09(+1.02%)
Dec 29, 2011 8.518 8.749 8.518 8.681 39,116 +0.20(+2.40%)
Dec 28, 2011 8.783 8.783 8.396 8.478 62,381 -0.31(-3.48%)
Dec 27, 2011 8.735 8.837 8.729 8.783 43,472 -0.01(-0.15%)
Dec 23, 2011 8.885 8.979 8.769 8.797 44,588 -0.02(-0.23%)
Dec 21, 2011 8.654 8.824 8.471 8.817 56,063 +0.12(+1.41%)
Dec 20, 2011 8.355 8.729 8.355 8.695 103,944 +0.54(+6.66%)
Dec 19, 2011 8.668 8.817 8.063 8.152 138,731 -0.45(-5.21%)
Dec 16, 2011 8.797 8.946 8.573 8.600 109,942 -0.11(-1.25%)
Dec 15, 2011 8.898 8.905 8.647 8.708 100,484 -0.01(-0.16%)
Dec 14, 2011 8.450 8.797 8.450 8.722 174,472 +0.20(+2.39%)
Dec 13, 2011 8.885 8.980 8.484 8.518 157,508 -0.22(-2.49%)
Dec 12, 2011 8.715 8.864 8.600 8.735 184,879 -0.17(-1.91%)
Dec 09, 2011 8.878 9.095 8.824 8.905 173,520 +0.14(+1.55%)
Dec 08, 2011 9.014 9.014 8.678 8.769 114,918 -0.34(-3.73%)
Dec 07, 2011 9.095 9.285 8.919 9.109 155,751 -0.09(-0.96%)
Dec 06, 2011 9.116 9.299 9.075 9.197 127,000 +0.14(+1.50%)
Dec 05, 2011 9.204 9.317 9.007 9.061 169,949 -0.03(-0.37%)
Dec 02, 2011 8.993 9.170 8.939 9.095 153,956 +0.24(+2.76%)
Dec 01, 2011 9.054 9.183 8.810 8.851 237,325 -0.19(-2.10%)
Nov 30, 2011 8.959 9.428 8.844 9.041 1,380,384 +0.38(+4.39%)
Nov 29, 2011 8.315 8.735 8.247 8.661 271,545 +0.37(+4.42%)
Nov 28, 2011 8.545 8.552 8.091 8.294 213,932 -0.03(-0.41%)
Nov 25, 2011 8.389 8.620 8.328 8.328 32,571 -0.07(-0.89%)
Nov 23, 2011 8.552 8.644 8.315 8.403 121,188 -0.26(-2.98%)
Nov 22, 2011 8.701 8.735 8.559 8.661 120,474 -0.03(-0.39%)
Nov 21, 2011 9.163 9.177 8.484 8.695 142,309 -0.22(-2.44%)
Nov 18, 2011 8.925 9.041 8.864 8.912 199,265 +0.03(+0.31%)
Nov 17, 2011 8.735 9.139 8.613 8.885 162,352 +0.15(+1.71%)
Nov 16, 2011 8.640 9.299 8.640 8.735 262,731 -0.05(-0.62%)
Nov 15, 2011 8.640 8.824 8.593 8.790 144,710 +0.15(+1.73%)
Nov 14, 2011 8.464 8.661 8.281 8.640 200,028 +0.11(+1.27%)
Nov 11, 2011 8.518 8.620 8.444 8.532 237,257 +0.21(+2.53%)
Nov 10, 2011 8.145 8.416 8.111 8.321 176,095 +0.20(+2.42%)
Nov 09, 2011 8.294 8.416 8.111 8.125 269,997 -0.35(-4.09%)
Nov 08, 2011 8.396 8.532 8.179 8.471 547,306 +0.22(+2.63%)
Nov 07, 2011 8.423 8.593 8.159 8.254 159,864 -0.16(-1.94%)
Nov 04, 2011 8.206 8.518 8.206 8.416 103,161 +0.06(+0.73%)
Nov 03, 2011 8.416 8.559 8.281 8.355 206,281 +0.12(+1.40%)
Nov 02, 2011 8.125 8.342 7.935 8.240 91,138 +0.38(+4.84%)
Nov 01, 2011 7.880 8.403 7.806 7.860 108,970 -0.41(-5.00%)
Oct 31, 2011 8.145 8.376 7.962 8.274 106,263 +0.09(+1.08%)
Oct 28, 2011 7.405 8.810 7.405 8.186 149,560 -0.09(-1.07%)
Oct 27, 2011 7.806 8.722 7.758 8.274 307,930 +0.59(+7.69%)
Oct 26, 2011 7.629 7.690 7.466 7.683 63,707 +0.25(+3.38%)
Oct 25, 2011 7.609 7.683 7.392 7.432 51,029 -0.31(-4.03%)
Oct 24, 2011 7.636 7.751 7.520 7.744 114,492 +0.12(+1.51%)
Oct 21, 2011 7.636 7.636 7.402 7.629 58,035 +0.14(+1.90%)
Oct 20, 2011 7.419 7.514 7.222 7.487 41,581 +0.08(+1.10%)
Oct 19, 2011 7.412 7.636 7.351 7.405 51,881 -0.06(-0.82%)
Oct 18, 2011 7.303 7.568 7.174 7.466 113,002 +0.24(+3.29%)
Oct 17, 2011 7.629 7.649 7.215 7.229 79,968 -0.51(-6.58%)
Oct 14, 2011 7.901 7.955 7.649 7.738 108,084 -0.03(-0.35%)
Oct 13, 2011 7.561 7.806 7.534 7.765 63,322 +0.10(+1.24%)
Oct 12, 2011 7.677 7.799 7.615 7.670 108,519 +0.08(+1.07%)
Oct 11, 2011 7.473 7.839 7.415 7.588 125,188 +0.00(+0.00%)
Oct 10, 2011 7.507 7.609 7.269 7.588 132,051 +0.26(+3.61%)
Oct 07, 2011 7.378 7.582 7.201 7.324 157,262 -0.01(-0.19%)
Oct 06, 2011 7.330 7.412 7.235 7.337 98,044 +0.01(+0.09%)
Oct 05, 2011 7.425 7.487 7.235 7.330 120,449 -0.17(-2.26%)
Oct 04, 2011 6.360 7.588 6.360 7.500 158,809 +1.08(+16.81%)
Oct 03, 2011 6.882 7.106 6.414 6.421 166,815 -0.58(-8.33%)
Sep 30, 2011 6.991 7.201 6.944 7.005 104,874 -0.18(-2.55%)
Sep 29, 2011 7.134 7.276 7.011 7.188 338,198 +0.26(+3.82%)
Sep 28, 2011 7.018 7.154 6.842 6.923 132,830 -0.14(-1.92%)
Sep 27, 2011 7.283 7.392 6.923 7.059 145,621 -0.06(-0.86%)
Sep 26, 2011 7.235 7.283 6.754 7.120 308,067 +0.01(+0.19%)
Sep 23, 2011 6.815 7.120 6.808 7.106 121,493 +0.32(+4.70%)
Sep 22, 2011 6.679 6.896 6.428 6.787 233,309 -0.03(-0.50%)
Sep 21, 2011 7.242 7.242 6.787 6.821 137,854 -0.41(-5.63%)
Sep 20, 2011 7.235 7.358 7.127 7.229 176,131 -0.03(-0.37%)
Sep 19, 2011 7.466 7.466 7.134 7.256 118,321 -0.37(-4.81%)
Sep 16, 2011 7.724 7.751 7.473 7.622 109,461 -0.08(-1.06%)
Sep 15, 2011 7.677 7.724 7.466 7.704 109,388 +0.12(+1.52%)
Sep 14, 2011 7.487 7.731 7.330 7.588 87,660 +0.20(+2.76%)
Sep 13, 2011 7.439 7.622 7.263 7.385 85,584 +0.01(+0.09%)
Sep 12, 2011 7.134 7.405 7.134 7.378 90,814 +0.11(+1.49%)
Sep 09, 2011 7.330 7.419 7.215 7.269 156,033 -0.22(-2.90%)
Sep 08, 2011 7.717 7.897 7.432 7.487 86,833 -0.35(-4.50%)
Sep 07, 2011 7.717 7.968 7.690 7.839 176,800 +0.30(+3.96%)
Sep 06, 2011 7.154 7.663 7.154 7.541 158,255 +0.11(+1.46%)
Sep 02, 2011 7.466 7.663 7.425 7.432 278,050 -0.31(-4.03%)
Sep 01, 2011 8.315 8.315 7.649 7.744 265,197 -0.53(-6.40%)
Aug 31, 2011 9.204 9.319 8.274 8.274 580,880 -0.78(-8.62%)
Aug 30, 2011 9.204 9.204 8.756 9.054 203,038 -0.24(-2.63%)
Aug 29, 2011 8.559 9.394 8.559 9.299 205,946 +0.83(+9.78%)
Aug 26, 2011 8.002 8.478 7.853 8.471 93,478 +0.40(+4.96%)
Aug 25, 2011 8.478 8.613 8.009 8.070 137,652 -0.21(-2.54%)
Aug 24, 2011 8.104 8.471 8.023 8.281 121,365 +0.19(+2.35%)
Aug 23, 2011 7.887 8.179 7.704 8.091 263,532 +0.27(+3.47%)
Aug 22, 2011 8.389 8.389 7.778 7.819 141,381 -0.29(-3.60%)
Aug 19, 2011 8.165 8.281 7.870 8.111 193,181 -0.15(-1.81%)
Aug 18, 2011 8.627 8.790 8.050 8.260 229,946 -0.73(-8.08%)
Aug 17, 2011 7.880 9.143 7.880 8.987 339,296 +1.17(+15.03%)
Aug 16, 2011 7.697 7.985 7.656 7.812 176,200 -0.05(-0.60%)
Aug 15, 2011 7.351 7.907 7.344 7.860 150,635 +0.58(+7.92%)
Aug 12, 2011 7.711 7.839 7.201 7.283 77,083 -0.35(-4.62%)
Aug 11, 2011 7.134 7.799 7.134 7.636 150,890 +0.60(+8.59%)
Aug 10, 2011 7.514 7.548 6.950 7.032 201,601 -0.62(-8.16%)
Aug 09, 2011 8.043 7.731 6.862 7.656 287,500 +0.59(+8.36%)
Aug 08, 2011 8.043 8.192 7.059 7.066 215,676 -1.11(-13.61%)
Aug 05, 2011 8.620 8.715 8.063 8.179 197,074 -0.39(-4.59%)
Aug 04, 2011 8.905 9.061 8.573 8.573 164,527 -0.42(-4.68%)
Aug 03, 2011 8.925 9.129 8.797 8.993 130,544 +0.25(+2.87%)
Aug 02, 2011 8.851 9.027 8.729 8.742 115,796 -0.16(-1.75%)
Aug 01, 2011 9.360 9.360 8.695 8.898 138,554 -0.25(-2.74%)
Jul 29, 2011 9.075 9.289 8.994 9.149 163,555 +0.01(+0.07%)
Jul 28, 2011 9.326 9.346 8.976 9.143 127,766 -0.09(-0.96%)
Jul 27, 2011 9.523 9.550 9.129 9.231 145,940 -0.07(-0.80%)
Jul 26, 2011 9.509 9.509 9.272 9.306 73,796 -0.22(-2.28%)
Jul 25, 2011 9.299 9.672 9.217 9.523 202,832 +0.14(+1.52%)
Jul 22, 2011 9.340 9.407 9.326 9.380 42,954 -0.13(-1.36%)
Jul 21, 2011 9.278 9.550 9.278 9.509 128,270 +0.31(+3.32%)
Jul 20, 2011 9.163 9.319 8.993 9.204 69,443 +0.07(+0.82%)
Jul 19, 2011 8.885 9.149 8.742 9.129 85,114 +0.31(+3.54%)
Jul 18, 2011 8.980 9.041 8.790 8.817 110,025 -0.19(-2.11%)
Jul 15, 2011 9.136 9.183 8.973 9.007 110,470 -0.08(-0.90%)
Jul 14, 2011 9.380 9.496 8.993 9.088 112,291 -0.26(-2.83%)
Jul 13, 2011 9.278 9.550 9.204 9.353 88,786 +0.15(+1.62%)
Jul 12, 2011 9.149 9.373 9.102 9.204 73,059 +0.05(+0.59%)
Jul 11, 2011 9.781 9.842 9.143 9.149 117,677 -0.71(-7.16%)
Jul 08, 2011 9.821 9.964 9.706 9.855 109,349 -0.10(-0.95%)
Jul 07, 2011 9.618 10.03 9.557 9.950 278,527 +0.41(+4.34%)
Jul 06, 2011 9.468 9.604 9.468 9.536 274,608 +0.03(+0.29%)
Jul 05, 2011 9.686 9.686 9.353 9.509 191,786 -0.18(-1.82%)
Jul 01, 2011 9.462 9.767 9.462 9.686 290,124 +0.18(+1.93%)
Jun 30, 2011 9.496 9.557 9.367 9.502 198,733 +0.03(+0.36%)
Jun 29, 2011 9.455 9.536 9.353 9.468 143,979 +0.05(+0.50%)
Jun 28, 2011 9.021 9.421 8.966 9.421 303,311 +0.45(+4.99%)
Jun 27, 2011 9.333 9.333 8.708 8.973 338,506 +0.09(+0.99%)
Jun 24, 2011 8.993 9.190 8.783 8.885 2,323,195 -0.09(-0.98%)
Jun 23, 2011 9.102 9.163 8.701 8.973 429,732 -0.18(-2.00%)
Jun 22, 2011 9.251 9.299 9.061 9.156 190,272 -0.11(-1.17%)
Jun 21, 2011 9.204 9.407 9.129 9.265 349,853 +0.11(+1.19%)
Jun 20, 2011 9.088 9.244 9.068 9.156 140,752 -0.14(-1.53%)
Jun 17, 2011 8.763 9.333 8.824 9.299 674,645 +0.54(+6.12%)
Jun 16, 2011 8.783 9.021 8.464 8.763 650,759 +0.33(+3.95%)
Jun 15, 2011 9.177 9.177 8.192 8.430 433,397 -1.16(-12.10%)
Jun 14, 2011 9.482 9.611 9.462 9.591 110,409 +0.14(+1.44%)
Jun 13, 2011 9.645 9.692 9.346 9.455 191,191 -0.03(-0.29%)
Jun 10, 2011 9.428 9.726 9.415 9.482 225,130 -0.03(-0.29%)
Jun 09, 2011 9.760 9.835 9.435 9.509 103,475 -0.23(-2.37%)
Jun 08, 2011 9.787 9.842 9.675 9.740 48,152 -0.05(-0.55%)
Jun 07, 2011 9.659 9.842 9.597 9.794 71,632 +0.03(+0.35%)
Jun 06, 2011 9.652 9.774 9.604 9.760 71,230 +0.06(+0.63%)
Jun 03, 2011 9.584 9.842 9.584 9.699 119,800 +0.60(+6.56%)
May 24, 2011 9.428 9.428 9.068 9.102 151,011 -0.33(-3.46%)
May 23, 2011 9.523 9.672 9.299 9.428 139,168 +0.22(+2.36%)
May 20, 2011 9.102 9.285 9.031 9.211 128,911 +0.06(+0.67%)
May 19, 2011 9.231 9.401 8.878 9.149 197,405 +0.08(+0.90%)
May 18, 2011 8.525 9.095 8.444 9.068 125,777 +0.52(+6.12%)
May 17, 2011 8.688 8.722 8.430 8.545 230,867 -0.16(-1.87%)
May 16, 2011 8.932 8.932 8.644 8.708 220,003 -0.23(-2.58%)
May 13, 2011 9.333 9.333 8.742 8.939 166,817 -0.07(-0.83%)
May 12, 2011 9.455 9.455 8.484 9.014 256,644 -0.40(-4.25%)
May 11, 2011 9.462 9.482 9.136 9.414 68,305 -0.10(-1.00%)
May 10, 2011 9.211 9.597 9.007 9.509 96,624 +0.41(+4.55%)
May 09, 2011 9.251 9.258 9.034 9.095 67,894 -0.20(-2.19%)
May 06, 2011 9.808 9.808 9.116 9.299 88,042 +0.28(+3.09%)
May 05, 2011 8.824 9.095 8.532 9.021 172,285 +0.13(+1.45%)
May 04, 2011 9.122 9.231 8.701 8.892 153,054 -0.26(-2.82%)
May 03, 2011 9.944 9.944 9.021 9.149 252,519 -0.83(-8.36%)
May 02, 2011 9.916 9.998 9.916 9.984 88,441 -0.27(-2.65%)
Apr 29, 2011 10.26 10.26 10.12 10.26 51,657 -0.01(-0.07%)
Apr 28, 2011 10.55 10.55 10.04 10.26 96,933 -0.29(-2.70%)
Apr 27, 2011 10.61 11.46 10.52 10.55 140,272 +0.16(+1.50%)
Apr 26, 2011 10.62 10.62 10.35 10.39 64,800 +0.05(+0.46%)
Apr 25, 2011 10.44 10.44 10.17 10.34 47,747 -0.14(-1.29%)
Apr 21, 2011 10.49 10.49 10.35 10.48 64,894 -0.03(-0.26%)
Apr 20, 2011 10.66 10.66 10.16 10.51 108,582 +0.03(+0.32%)
Apr 19, 2011 9.842 10.70 9.842 10.47 184,088 +0.59(+5.98%)
Apr 18, 2011 10.18 10.18 9.754 9.883 83,454 -0.42(-4.08%)
Apr 15, 2011 10.06 10.30 10.00 10.30 64,116 +0.22(+2.22%)
Apr 14, 2011 10.41 10.41 10.01 10.08 85,107 -0.17(-1.66%)
Apr 13, 2011 12.94 12.94 9.724 10.25 482,678 -2.69(-20.82%)
Apr 12, 2011 13.01 13.05 12.85 12.94 35,518 -0.24(-1.85%)
Apr 11, 2011 13.44 13.44 12.55 13.19 103,096 -0.41(-3.04%)
Apr 08, 2011 13.84 13.92 13.48 13.60 7,413 -0.29(-2.10%)
Apr 07, 2011 14.20 14.21 13.81 13.89 21,934 -0.29(-2.01%)
Apr 06, 2011 14.04 14.31 13.84 14.18 32,862 +0.26(+1.85%)
Apr 05, 2011 13.93 14.04 13.77 13.92 16,608 -0.06(-0.44%)
Apr 04, 2011 13.70 14.14 13.41 13.98 42,724 +0.18(+1.33%)
Apr 01, 2011 14.12 14.29 13.41 13.80 66,047 -0.32(-2.26%)
Mar 31, 2011 14.50 14.60 13.92 14.12 33,234 -0.45(-3.12%)
Mar 30, 2011 14.44 14.60 14.34 14.57 28,224 +0.30(+2.09%)
Mar 29, 2011 14.55 14.68 14.10 14.27 36,278 -0.37(-2.50%)
Mar 28, 2011 14.46 15.00 14.42 14.64 95,091 +0.22(+1.51%)
Mar 25, 2011 14.67 14.67 13.88 14.42 133,953 +0.92(+6.78%)
Mar 24, 2011 13.24 13.56 13.24 13.51 33,747 +0.22(+1.69%)
Mar 23, 2011 13.26 13.37 13.11 13.28 15,457 +0.05(+0.36%)
Mar 22, 2011 13.88 13.88 13.15 13.24 36,437 -0.05(-0.41%)
Mar 21, 2011 13.48 13.51 13.23 13.29 27,079 -0.10(-0.71%)
Mar 18, 2011 12.79 13.57 12.79 13.38 69,572 +0.60(+4.67%)
Mar 17, 2011 13.31 13.48 12.69 12.79 35,325 -0.28(-2.13%)
Mar 16, 2011 14.08 14.08 13.03 13.07 21,227 -0.05(-0.36%)
Mar 15, 2011 13.03 13.60 12.96 13.11 46,376 -0.48(-3.54%)
Mar 14, 2011 13.72 13.84 13.53 13.60 37,363 +0.17(+1.26%)
Mar 11, 2011 13.72 13.72 13.17 13.43 28,580 -0.22(-1.59%)
Mar 10, 2011 13.85 14.02 13.53 13.64 63,327 -0.41(-2.95%)
Mar 09, 2011 14.05 14.26 13.74 14.06 61,825 +0.01(+0.05%)
Mar 08, 2011 13.81 14.26 13.65 14.05 123,168 +0.63(+4.70%)
Mar 07, 2011 14.24 14.26 13.13 13.42 109,449 -0.43(-3.09%)
Mar 04, 2011 13.23 14.57 12.63 13.85 144,908 +0.75(+5.70%)
Mar 03, 2011 13.13 13.29 13.05 13.10 103,862 -0.12(-0.92%)
Mar 02, 2011 16.56 16.56 12.98 13.22 296,761 -2.05(-13.42%)
Mar 01, 2011 16.63 16.97 15.03 15.27 146,000 -0.95(-5.86%)
Feb 28, 2011 16.02 17.14 15.54 16.22 307,325 -7.55(-31.77%)
Feb 25, 2011 22.40 23.78 22.12 23.78 136,870 +1.57(+7.09%)
Feb 24, 2011 20.38 22.36 20.11 22.20 71,664 +2.40(+12.10%)
Feb 23, 2011 20.36 20.69 19.49 19.81 49,240 -0.56(-2.73%)
Feb 22, 2011 19.00 20.66 19.00 20.36 94,704 +1.13(+5.89%)
Feb 18, 2011 19.67 19.67 19.00 19.23 59,070 -0.47(-2.38%)
Feb 17, 2011 20.53 20.57 19.05 19.70 44,460 -0.90(-4.35%)
Feb 16, 2011 20.80 20.90 20.38 20.59 36,028 -0.19(-0.91%)
Feb 15, 2011 20.79 20.99 20.74 20.78 15,427 +0.00(+0.00%)
Feb 14, 2011 22.39 22.45 20.38 20.78 84,011 -1.43(-6.42%)
Feb 11, 2011 20.81 22.40 20.81 22.21 132,206 +1.67(+8.13%)
Feb 10, 2011 20.36 20.69 19.01 20.54 64,952 +1.28(+6.62%)
Feb 09, 2011 18.67 19.32 18.67 19.26 90,396 +1.02(+5.58%)
Feb 08, 2011 18.04 18.80 17.99 18.24 72,955 +0.35(+1.97%)
Feb 07, 2011 17.65 18.31 17.31 17.89 105,120 +0.98(+5.78%)
Feb 04, 2011 17.93 17.93 15.64 16.91 186,272 -0.84(-4.74%)
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.