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

Central Pacific Financial Company (NY: CPF )

21.48 +0.09 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.304 9.420 8.364 8.364 574,645 -0.79(-8.62%)
Aug 30, 2011 9.304 9.304 8.851 9.153 200,858 -0.25(-2.63%)
Aug 29, 2011 8.652 9.496 8.652 9.400 203,735 +0.84(+9.78%)
Aug 26, 2011 8.089 8.569 7.938 8.563 92,475 +0.40(+4.96%)
Aug 25, 2011 8.569 8.707 8.096 8.158 136,175 -0.21(-2.54%)
Aug 24, 2011 8.192 8.563 8.110 8.371 120,062 +0.19(+2.35%)
Aug 23, 2011 7.973 8.268 7.787 8.178 260,703 +0.27(+3.47%)
Aug 22, 2011 8.480 8.480 7.863 7.904 139,864 -0.30(-3.60%)
Aug 19, 2011 8.254 8.371 7.955 8.199 191,108 -0.15(-1.81%)
Aug 18, 2011 8.720 8.885 8.137 8.350 227,478 -0.73(-8.08%)
Aug 17, 2011 7.966 9.242 7.966 9.084 335,653 +1.19(+15.03%)
Aug 16, 2011 7.780 8.072 7.739 7.897 174,309 -0.05(-0.60%)
Aug 15, 2011 7.431 7.993 7.424 7.945 149,018 +0.58(+7.92%)
Aug 12, 2011 7.794 7.925 7.280 7.362 76,256 -0.36(-4.62%)
Aug 11, 2011 7.211 7.883 7.211 7.719 149,270 +0.61(+8.59%)
Aug 10, 2011 7.595 7.630 7.026 7.108 199,437 -0.63(-8.16%)
Aug 09, 2011 8.130 7.815 6.937 7.739 284,414 +0.60(+8.36%)
Aug 08, 2011 8.130 8.281 7.136 7.142 213,361 -1.13(-13.61%)
Aug 05, 2011 8.714 8.810 8.151 8.268 194,958 -0.40(-4.59%)
Aug 04, 2011 9.002 9.160 8.666 8.666 162,761 -0.43(-4.68%)
Aug 03, 2011 9.022 9.228 8.892 9.091 129,142 +0.25(+2.87%)
Aug 02, 2011 8.947 9.125 8.823 8.837 114,553 -0.16(-1.75%)
Aug 01, 2011 9.461 9.461 8.789 8.995 137,067 -0.25(-2.74%)
Jul 29, 2011 9.173 9.389 9.092 9.249 161,799 +0.01(+0.07%)
Jul 28, 2011 9.427 9.448 9.073 9.242 126,395 -0.09(-0.96%)
Jul 27, 2011 9.626 9.654 9.228 9.331 144,373 -0.08(-0.80%)
Jul 26, 2011 9.612 9.612 9.372 9.407 73,004 -0.22(-2.28%)
Jul 25, 2011 9.400 9.777 9.317 9.626 200,654 +0.14(+1.52%)
Jul 22, 2011 9.441 9.509 9.427 9.482 42,493 -0.13(-1.36%)
Jul 21, 2011 9.379 9.654 9.379 9.612 126,893 +0.31(+3.32%)
Jul 20, 2011 9.262 9.420 9.091 9.304 68,697 +0.08(+0.82%)
Jul 19, 2011 8.981 9.249 8.837 9.228 84,200 +0.32(+3.54%)
Jul 18, 2011 9.077 9.139 8.885 8.913 108,844 -0.19(-2.11%)
Jul 15, 2011 9.235 9.283 9.070 9.105 109,284 -0.08(-0.90%)
Jul 14, 2011 9.482 9.599 9.091 9.187 111,085 -0.27(-2.83%)
Jul 13, 2011 9.379 9.654 9.304 9.455 87,833 +0.15(+1.62%)
Jul 12, 2011 9.249 9.475 9.201 9.304 72,275 +0.05(+0.59%)
Jul 11, 2011 9.887 9.949 9.242 9.249 116,414 -0.71(-7.16%)
Jul 08, 2011 9.928 10.07 9.811 9.962 108,175 -0.10(-0.96%)
Jul 07, 2011 9.722 10.14 9.660 10.06 275,538 +0.42(+4.34%)
Jul 06, 2011 9.571 9.708 9.571 9.640 271,661 +0.03(+0.29%)
Jul 05, 2011 9.791 9.791 9.455 9.612 189,727 -0.18(-1.82%)
Jul 01, 2011 9.564 9.873 9.564 9.791 287,009 +0.19(+1.93%)
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%)
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.