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, 2012 9.638 9.638 9.522 9.556 40,394 +0.00(+0.00%)
Aug 30, 2012 9.563 9.597 9.528 9.556 45,243 -0.08(-0.86%)
Aug 29, 2012 9.377 9.638 9.350 9.638 99,993 +0.42(+4.55%)
Aug 27, 2012 9.212 9.260 9.178 9.219 30,764 +0.05(+0.60%)
Aug 24, 2012 9.020 9.205 8.992 9.164 32,942 +0.15(+1.68%)
Aug 23, 2012 9.068 9.068 8.910 9.013 96,297 -0.03(-0.38%)
Aug 22, 2012 9.219 9.233 9.027 9.047 35,867 -0.19(-2.08%)
Aug 21, 2012 9.088 9.281 9.088 9.240 56,557 +0.16(+1.74%)
Aug 20, 2012 9.205 9.247 9.006 9.082 57,485 -0.19(-2.00%)
Aug 17, 2012 9.033 9.281 9.013 9.267 51,574 +0.21(+2.28%)
Aug 16, 2012 9.068 9.075 8.985 9.061 65,523 -0.03(-0.30%)
Aug 15, 2012 8.923 9.095 8.923 9.088 32,646 +0.13(+1.46%)
Aug 14, 2012 8.917 8.978 8.886 8.958 74,046 +0.06(+0.70%)
Aug 13, 2012 8.882 8.930 8.807 8.896 50,083 -0.03(-0.31%)
Aug 10, 2012 9.040 9.040 8.868 8.923 42,420 -0.11(-1.22%)
Aug 09, 2012 9.130 9.150 8.978 9.033 51,421 -0.13(-1.43%)
Aug 08, 2012 9.226 9.260 9.137 9.164 20,991 -0.11(-1.19%)
Aug 07, 2012 9.247 9.281 9.068 9.274 73,039 +0.08(+0.82%)
Aug 06, 2012 9.267 9.281 9.150 9.198 48,129 -0.05(-0.59%)
Aug 03, 2012 9.054 9.315 9.013 9.253 87,320 +0.30(+3.30%)
Aug 02, 2012 8.800 9.020 8.800 8.958 82,584 +0.14(+1.64%)
Aug 01, 2012 9.253 9.281 8.813 8.813 71,336 -0.40(-4.33%)
Jul 31, 2012 9.123 9.267 9.095 9.212 77,364 +0.05(+0.53%)
Jul 30, 2012 9.281 9.288 9.054 9.164 72,828 -0.10(-1.04%)
Jul 27, 2012 9.054 9.315 8.999 9.260 122,378 +0.27(+2.98%)
Jul 26, 2012 9.020 9.192 8.965 8.992 77,087 +0.01(+0.08%)
Jul 25, 2012 9.033 9.130 8.937 8.985 72,245 +0.01(+0.15%)
Jul 24, 2012 9.178 9.178 8.903 8.972 183,869 -0.18(-1.95%)
Jul 23, 2012 9.075 9.233 9.068 9.150 88,205 -0.08(-0.89%)
Jul 20, 2012 9.295 9.336 9.205 9.233 73,339 -0.13(-1.40%)
Jul 19, 2012 9.625 9.625 9.336 9.363 50,381 -0.25(-2.64%)
Jul 18, 2012 9.604 9.625 9.508 9.618 87,844 -0.01(-0.14%)
Jul 17, 2012 9.638 9.707 9.432 9.632 86,760 +0.03(+0.29%)
Jul 16, 2012 9.577 9.687 9.487 9.604 29,423 -0.01(-0.14%)
Jul 13, 2012 9.460 9.673 9.460 9.618 67,871 +0.18(+1.89%)
Jul 12, 2012 9.515 9.604 9.377 9.439 105,494 -0.16(-1.65%)
Jul 11, 2012 9.577 9.652 9.535 9.597 74,357 +0.01(+0.14%)
Jul 10, 2012 9.721 9.817 9.487 9.583 48,362 -0.06(-0.64%)
Jul 09, 2012 9.934 10.12 9.604 9.645 129,054 -0.31(-3.11%)
Jul 06, 2012 9.900 10.09 9.858 9.955 110,625 -0.05(-0.48%)
Jul 05, 2012 10.09 10.14 9.948 10.00 71,916 -0.09(-0.88%)
Jul 03, 2012 10.02 10.15 9.962 10.09 67,750 +0.04(+0.41%)
Jul 02, 2012 9.748 10.08 9.645 10.05 125,069 +0.34(+3.54%)
Jun 29, 2012 9.687 9.838 9.611 9.707 211,867 +0.08(+0.79%)
Jun 28, 2012 9.535 9.632 9.295 9.632 136,637 +0.08(+0.79%)
Jun 27, 2012 9.398 9.618 9.357 9.556 78,815 +0.14(+1.46%)
Jun 26, 2012 9.185 9.446 9.068 9.418 104,579 +0.24(+2.62%)
Jun 25, 2012 9.171 9.322 9.027 9.178 172,992 -0.13(-1.40%)
Jun 22, 2012 9.453 9.611 9.164 9.308 1,273,976 -0.13(-1.38%)
Jun 21, 2012 9.460 9.570 9.370 9.439 114,294 -0.05(-0.58%)
Jun 20, 2012 9.425 9.494 9.205 9.494 66,732 +0.09(+0.95%)
Jun 19, 2012 9.219 9.453 9.212 9.405 105,179 +0.23(+2.47%)
Jun 18, 2012 9.192 9.274 9.116 9.178 110,665 -0.12(-1.26%)
Jun 15, 2012 9.446 9.570 9.185 9.295 329,272 -0.13(-1.39%)
Jun 14, 2012 9.611 9.611 9.267 9.425 148,427 -0.16(-1.65%)
Jun 13, 2012 9.315 9.693 9.247 9.583 199,257 +0.23(+2.50%)
Jun 12, 2012 8.972 9.473 8.927 9.350 194,789 +0.41(+4.62%)
Jun 11, 2012 8.745 9.198 8.703 8.937 227,974 +0.32(+3.75%)
Jun 08, 2012 8.525 8.758 8.470 8.614 54,188 +0.07(+0.80%)
Jun 07, 2012 8.724 8.724 8.518 8.545 78,498 -0.08(-0.88%)
Jun 06, 2012 8.332 8.628 8.270 8.621 82,149 +0.32(+3.89%)
Jun 05, 2012 8.277 8.401 8.257 8.298 54,945 -0.02(-0.25%)
Jun 04, 2012 8.511 8.511 8.263 8.318 66,008 -0.16(-1.94%)
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.