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 (%)
Feb 29, 2012 9.482 9.585 9.448 9.496 117,363 +0.04(+0.44%)
Feb 28, 2012 9.468 9.544 9.420 9.455 92,734 -0.02(-0.22%)
Feb 27, 2012 9.448 9.544 9.400 9.475 91,874 -0.07(-0.72%)
Feb 24, 2012 9.626 9.626 9.407 9.544 72,978 -0.06(-0.64%)
Feb 23, 2012 9.393 9.606 9.365 9.606 62,326 +0.25(+2.64%)
Feb 22, 2012 9.386 9.461 9.331 9.359 58,656 -0.05(-0.58%)
Feb 21, 2012 9.551 9.564 9.393 9.413 37,800 -0.11(-1.15%)
Feb 17, 2012 9.571 9.571 9.503 9.523 58,508 -0.05(-0.57%)
Feb 16, 2012 9.393 9.592 9.379 9.578 107,458 +0.16(+1.75%)
Feb 15, 2012 9.530 9.578 9.379 9.413 61,638 -0.08(-0.87%)
Feb 14, 2012 9.496 9.571 9.379 9.496 67,210 -0.05(-0.50%)
Feb 13, 2012 9.523 9.585 9.489 9.544 92,450 +0.13(+1.38%)
Feb 10, 2012 9.489 9.551 9.208 9.413 59,494 -0.16(-1.72%)
Feb 09, 2012 9.640 9.674 9.496 9.578 72,081 -0.03(-0.29%)
Feb 08, 2012 9.516 9.626 9.475 9.606 64,250 +0.10(+1.08%)
Feb 07, 2012 9.523 9.599 9.455 9.503 67,710 -0.08(-0.86%)
Feb 06, 2012 9.599 9.640 9.503 9.585 82,322 -0.02(-0.21%)
Feb 03, 2012 9.606 9.640 9.530 9.606 92,486 +0.14(+1.52%)
Feb 02, 2012 9.544 9.564 9.365 9.461 75,336 -0.06(-0.65%)
Feb 01, 2012 9.393 9.578 9.310 9.523 124,480 +0.17(+1.83%)
Jan 31, 2012 9.441 9.441 9.166 9.352 81,479 -0.03(-0.37%)
Jan 30, 2012 9.365 9.468 9.262 9.386 75,642 -0.04(-0.44%)
Jan 27, 2012 9.427 9.592 9.304 9.427 84,829 -0.06(-0.65%)
Jan 26, 2012 9.599 9.599 9.290 9.489 104,018 -0.01(-0.14%)
Jan 25, 2012 9.482 9.606 9.262 9.503 240,437 -0.01(-0.14%)
Jan 24, 2012 9.571 9.606 9.468 9.516 105,961 -0.09(-0.93%)
Jan 23, 2012 9.647 9.780 9.537 9.606 72,336 -0.07(-0.71%)
Jan 20, 2012 9.489 9.763 9.393 9.674 113,592 +0.18(+1.88%)
Jan 19, 2012 9.503 9.537 9.420 9.496 66,055 +0.03(+0.36%)
Jan 18, 2012 9.262 9.503 9.187 9.461 63,622 +0.20(+2.15%)
Jan 17, 2012 9.413 9.441 9.235 9.262 60,214 -0.06(-0.66%)
Jan 13, 2012 9.352 9.407 9.201 9.324 72,775 -0.14(-1.45%)
Jan 12, 2012 9.420 9.489 9.214 9.461 28,342 +0.07(+0.73%)
Jan 11, 2012 9.242 9.523 9.208 9.393 79,478 +0.12(+1.26%)
Jan 10, 2012 9.297 9.400 9.235 9.276 65,709 +0.13(+1.43%)
Jan 09, 2012 9.228 9.283 9.036 9.146 44,218 -0.02(-0.22%)
Jan 06, 2012 9.166 9.297 8.919 9.166 84,173 +0.01(+0.15%)
Jan 05, 2012 8.796 9.166 8.604 9.153 105,955 +0.27(+3.09%)
Jan 04, 2012 8.810 8.947 8.659 8.878 66,248 +0.01(+0.15%)
Dec 30, 2011 8.693 8.899 8.693 8.865 80,271 +0.09(+1.02%)
Dec 29, 2011 8.611 8.844 8.611 8.775 38,696 +0.21(+2.40%)
Dec 28, 2011 8.878 8.878 8.487 8.569 61,711 -0.31(-3.48%)
Dec 27, 2011 8.830 8.933 8.823 8.878 43,006 -0.01(-0.15%)
Dec 23, 2011 8.981 9.077 8.865 8.892 44,109 -0.02(-0.23%)
Dec 21, 2011 8.748 8.919 8.563 8.913 55,462 +0.12(+1.41%)
Dec 20, 2011 8.446 8.823 8.446 8.789 102,829 +0.55(+6.66%)
Dec 19, 2011 8.762 8.913 8.151 8.240 137,242 -0.45(-5.21%)
Dec 16, 2011 8.892 9.043 8.666 8.693 108,762 -0.11(-1.25%)
Dec 15, 2011 8.995 9.002 8.741 8.803 99,405 -0.01(-0.16%)
Dec 14, 2011 8.542 8.892 8.542 8.816 172,599 +0.21(+2.39%)
Dec 13, 2011 8.981 9.077 8.576 8.611 155,817 -0.22(-2.49%)
Dec 12, 2011 8.810 8.961 8.693 8.830 182,895 -0.17(-1.91%)
Dec 09, 2011 8.974 9.194 8.919 9.002 171,657 +0.14(+1.55%)
Dec 08, 2011 9.112 9.112 8.772 8.865 113,684 -0.34(-3.73%)
Dec 07, 2011 9.194 9.386 9.015 9.208 154,079 -0.09(-0.96%)
Dec 06, 2011 9.214 9.400 9.173 9.297 125,637 +0.14(+1.50%)
Dec 05, 2011 9.304 9.418 9.105 9.160 168,124 -0.03(-0.37%)
Dec 02, 2011 9.091 9.269 9.036 9.194 152,303 +0.25(+2.76%)
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.