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 (%)
Nov 30, 2011 9.057 9.530 8.940 9.139 1,365,566 +0.38(+4.39%)
Nov 29, 2011 8.405 8.830 8.336 8.755 268,630 +0.37(+4.42%)
Nov 28, 2011 8.638 8.645 8.178 8.384 211,635 -0.03(-0.41%)
Nov 25, 2011 8.480 8.714 8.419 8.419 32,222 -0.08(-0.89%)
Nov 23, 2011 8.645 8.738 8.405 8.494 119,887 -0.26(-2.98%)
Nov 22, 2011 8.796 8.830 8.652 8.755 119,180 -0.03(-0.39%)
Nov 21, 2011 9.262 9.276 8.576 8.789 140,782 -0.22(-2.44%)
Nov 18, 2011 9.022 9.139 8.961 9.009 197,126 +0.03(+0.31%)
Nov 17, 2011 8.830 9.238 8.707 8.981 160,610 +0.15(+1.71%)
Nov 16, 2011 8.734 9.400 8.734 8.830 259,910 -0.05(-0.62%)
Nov 15, 2011 8.734 8.919 8.686 8.885 143,156 +0.15(+1.73%)
Nov 14, 2011 8.556 8.755 8.371 8.734 197,881 +0.11(+1.27%)
Nov 11, 2011 8.611 8.714 8.535 8.624 234,710 +0.21(+2.53%)
Nov 10, 2011 8.233 8.508 8.199 8.412 174,205 +0.20(+2.42%)
Nov 09, 2011 8.384 8.508 8.199 8.213 267,099 -0.35(-4.09%)
Nov 08, 2011 8.487 8.624 8.268 8.563 541,431 +0.22(+2.63%)
Nov 07, 2011 8.515 8.686 8.247 8.343 158,148 -0.16(-1.94%)
Nov 04, 2011 8.295 8.610 8.295 8.508 102,053 +0.06(+0.73%)
Nov 03, 2011 8.508 8.652 8.371 8.446 204,066 +0.12(+1.40%)
Nov 02, 2011 8.213 8.432 8.021 8.329 90,160 +0.38(+4.84%)
Nov 01, 2011 7.966 8.494 7.890 7.945 107,800 -0.42(-5.00%)
Oct 31, 2011 8.233 8.467 8.048 8.364 105,123 +0.09(+1.08%)
Oct 28, 2011 7.485 8.906 7.485 8.274 147,954 -0.09(-1.07%)
Oct 27, 2011 7.890 8.816 7.842 8.364 304,625 +0.60(+7.69%)
Oct 26, 2011 7.712 7.774 7.547 7.767 63,023 +0.25(+3.38%)
Oct 25, 2011 7.691 7.767 7.472 7.513 50,481 -0.32(-4.03%)
Oct 24, 2011 7.719 7.835 7.602 7.829 113,263 +0.12(+1.51%)
Oct 21, 2011 7.719 7.719 7.482 7.712 57,412 +0.14(+1.90%)
Oct 20, 2011 7.499 7.595 7.300 7.568 41,134 +0.08(+1.10%)
Oct 19, 2011 7.492 7.719 7.431 7.485 51,324 -0.06(-0.82%)
Oct 18, 2011 7.383 7.650 7.252 7.547 111,789 +0.24(+3.29%)
Oct 17, 2011 7.712 7.732 7.293 7.307 79,109 -0.51(-6.58%)
Oct 14, 2011 7.986 8.041 7.732 7.822 106,924 -0.03(-0.35%)
Oct 13, 2011 7.643 7.890 7.616 7.849 62,643 +0.10(+1.24%)
Oct 12, 2011 7.760 7.883 7.698 7.753 107,354 +0.08(+1.07%)
Oct 11, 2011 7.554 7.925 7.495 7.671 123,844 +0.00(+0.00%)
Oct 10, 2011 7.588 7.691 7.348 7.671 130,633 +0.27(+3.61%)
Oct 07, 2011 7.458 7.664 7.280 7.403 155,574 -0.01(-0.18%)
Oct 06, 2011 7.410 7.492 7.314 7.417 96,991 +0.01(+0.09%)
Oct 05, 2011 7.506 7.568 7.314 7.410 119,156 -0.17(-2.26%)
Oct 04, 2011 6.429 7.671 6.429 7.582 157,104 +1.09(+16.81%)
Oct 03, 2011 6.957 7.184 6.484 6.491 165,024 -0.59(-8.33%)
Sep 30, 2011 7.067 7.280 7.019 7.081 103,748 -0.19(-2.55%)
Sep 29, 2011 7.211 7.355 7.088 7.266 334,568 +0.27(+3.82%)
Sep 28, 2011 7.094 7.232 6.916 6.998 131,404 -0.14(-1.92%)
Sep 27, 2011 7.362 7.472 6.998 7.136 144,058 -0.06(-0.86%)
Sep 26, 2011 7.314 7.362 6.827 7.197 304,760 +0.01(+0.19%)
Sep 23, 2011 6.889 7.197 6.882 7.184 120,189 +0.32(+4.70%)
Sep 22, 2011 6.751 6.971 6.497 6.861 230,804 -0.03(-0.50%)
Sep 21, 2011 7.321 7.321 6.861 6.895 136,374 -0.41(-5.63%)
Sep 20, 2011 7.314 7.437 7.204 7.307 174,240 -0.03(-0.37%)
Sep 19, 2011 7.547 7.547 7.211 7.335 117,051 -0.37(-4.81%)
Sep 16, 2011 7.808 7.835 7.554 7.705 108,286 -0.08(-1.06%)
Sep 15, 2011 7.760 7.808 7.547 7.787 108,214 +0.12(+1.52%)
Sep 14, 2011 7.568 7.815 7.410 7.671 86,719 +0.21(+2.76%)
Sep 13, 2011 7.520 7.705 7.341 7.465 84,665 +0.01(+0.09%)
Sep 12, 2011 7.211 7.485 7.211 7.458 89,840 +0.11(+1.49%)
Sep 09, 2011 7.410 7.499 7.293 7.348 154,358 -0.22(-2.90%)
Sep 08, 2011 7.801 7.983 7.513 7.568 85,901 -0.36(-4.50%)
Sep 07, 2011 7.801 8.055 7.774 7.925 174,902 +0.30(+3.96%)
Sep 06, 2011 7.232 7.746 7.232 7.623 156,556 +0.11(+1.46%)
Sep 02, 2011 7.547 7.746 7.506 7.513 275,065 -0.32(-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.