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 (%)
Sep 28, 2012 9.914 9.921 9.811 9.811 38,458 -0.16(-1.58%)
Sep 27, 2012 9.955 10.03 9.839 9.969 59,446 +0.02(+0.21%)
Sep 26, 2012 9.880 9.997 9.880 9.949 52,742 +0.06(+0.62%)
Sep 25, 2012 10.18 10.28 9.853 9.887 113,949 -0.24(-2.37%)
Sep 24, 2012 10.10 10.28 10.07 10.13 84,639 -0.02(-0.20%)
Sep 21, 2012 10.18 10.29 10.15 10.15 979,680 +0.02(+0.20%)
Sep 20, 2012 10.07 10.15 10.02 10.13 82,570 +0.04(+0.41%)
Sep 19, 2012 10.04 10.12 10.00 10.09 105,744 +0.05(+0.55%)
Sep 18, 2012 9.969 10.11 9.969 10.03 65,170 +0.07(+0.69%)
Sep 17, 2012 9.990 10.00 9.894 9.962 68,118 -0.10(-0.96%)
Sep 14, 2012 9.976 10.11 9.928 10.06 95,846 +0.06(+0.62%)
Sep 13, 2012 9.832 10.12 9.798 9.997 413,727 +0.12(+1.25%)
Sep 12, 2012 9.804 9.901 9.770 9.873 45,269 +0.06(+0.63%)
Sep 11, 2012 9.756 9.914 9.726 9.811 37,880 +0.03(+0.28%)
Sep 10, 2012 9.777 9.887 9.708 9.784 100,396 -0.01(-0.14%)
Sep 07, 2012 9.846 9.846 9.674 9.798 61,347 +0.01(+0.07%)
Sep 06, 2012 9.585 9.818 9.585 9.791 92,390 +0.22(+2.29%)
Sep 05, 2012 9.626 9.667 9.537 9.571 130,071 -0.04(-0.43%)
Sep 04, 2012 9.537 9.626 9.503 9.612 183,211 +0.08(+0.79%)
Aug 31, 2012 9.619 9.619 9.503 9.537 40,474 +0.00(+0.00%)
Aug 30, 2012 9.544 9.578 9.509 9.537 45,333 -0.08(-0.86%)
Aug 29, 2012 9.359 9.619 9.331 9.619 100,192 +0.42(+4.55%)
Aug 27, 2012 9.194 9.242 9.160 9.201 30,826 +0.05(+0.60%)
Aug 24, 2012 9.002 9.187 8.974 9.146 33,007 +0.15(+1.68%)
Aug 23, 2012 9.050 9.050 8.892 8.995 96,489 -0.03(-0.38%)
Aug 22, 2012 9.201 9.214 9.009 9.029 35,938 -0.19(-2.08%)
Aug 21, 2012 9.070 9.262 9.070 9.221 56,670 +0.16(+1.74%)
Aug 20, 2012 9.187 9.228 8.988 9.063 57,600 -0.19(-2.00%)
Aug 17, 2012 9.015 9.262 8.995 9.249 51,676 +0.21(+2.28%)
Aug 16, 2012 9.050 9.057 8.967 9.043 65,654 -0.03(-0.30%)
Aug 15, 2012 8.906 9.077 8.906 9.070 32,712 +0.13(+1.46%)
Aug 14, 2012 8.899 8.961 8.868 8.940 74,193 +0.06(+0.70%)
Aug 13, 2012 8.865 8.913 8.789 8.878 50,183 -0.03(-0.31%)
Aug 10, 2012 9.022 9.022 8.851 8.906 42,504 -0.11(-1.22%)
Aug 09, 2012 9.112 9.132 8.961 9.015 51,523 -0.13(-1.43%)
Aug 08, 2012 9.208 9.242 9.118 9.146 21,033 -0.11(-1.19%)
Aug 07, 2012 9.228 9.262 9.050 9.256 73,185 +0.08(+0.82%)
Aug 06, 2012 9.249 9.262 9.132 9.180 48,225 -0.05(-0.59%)
Aug 03, 2012 9.036 9.297 8.995 9.235 87,494 +0.30(+3.30%)
Aug 02, 2012 8.782 9.002 8.782 8.940 82,749 +0.14(+1.64%)
Aug 01, 2012 9.235 9.262 8.796 8.796 71,478 -0.40(-4.33%)
Jul 31, 2012 9.105 9.249 9.077 9.194 77,518 +0.05(+0.53%)
Jul 30, 2012 9.262 9.269 9.036 9.146 72,973 -0.10(-1.04%)
Jul 27, 2012 9.036 9.297 8.981 9.242 122,621 +0.27(+2.98%)
Jul 26, 2012 9.002 9.173 8.947 8.974 77,241 +0.01(+0.08%)
Jul 25, 2012 9.015 9.111 8.919 8.967 72,389 +0.01(+0.15%)
Jul 24, 2012 9.160 9.160 8.885 8.954 184,236 -0.18(-1.95%)
Jul 23, 2012 9.057 9.214 9.050 9.132 88,381 -0.08(-0.89%)
Jul 20, 2012 9.276 9.317 9.187 9.214 73,485 -0.13(-1.40%)
Jul 19, 2012 9.606 9.606 9.317 9.345 50,481 -0.25(-2.64%)
Jul 18, 2012 9.585 9.606 9.489 9.599 88,019 -0.01(-0.14%)
Jul 17, 2012 9.619 9.688 9.413 9.612 86,933 +0.03(+0.29%)
Jul 16, 2012 9.557 9.667 9.468 9.585 29,482 -0.01(-0.14%)
Jul 13, 2012 9.441 9.654 9.441 9.599 68,006 +0.18(+1.89%)
Jul 12, 2012 9.496 9.585 9.359 9.420 105,704 -0.16(-1.65%)
Jul 11, 2012 9.557 9.633 9.516 9.578 74,505 +0.01(+0.14%)
Jul 10, 2012 9.702 9.798 9.468 9.564 48,458 -0.06(-0.64%)
Jul 09, 2012 9.914 10.10 9.585 9.626 129,311 -0.31(-3.11%)
Jul 06, 2012 9.880 10.07 9.839 9.935 110,845 -0.05(-0.48%)
Jul 05, 2012 10.07 10.12 9.928 9.983 72,060 -0.09(-0.89%)
Jul 03, 2012 10.00 10.13 9.942 10.07 67,885 +0.04(+0.41%)
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.