Skip to main content

Central Pacific Financial Company (NY: CPF )

19.73 -0.25 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.321 9.321 9.050 9.233 82,528 -0.03(-0.37%)
Jan 30, 2012 9.246 9.348 9.145 9.267 76,615 -0.04(-0.44%)
Jan 27, 2012 9.307 9.470 9.185 9.307 85,920 -0.06(-0.65%)
Jan 26, 2012 9.477 9.477 9.172 9.368 105,356 -0.01(-0.14%)
Jan 25, 2012 9.362 9.484 9.145 9.382 243,530 -0.01(-0.14%)
Jan 24, 2012 9.450 9.484 9.348 9.395 107,324 -0.09(-0.93%)
Jan 23, 2012 9.524 9.656 9.416 9.484 73,267 -0.07(-0.71%)
Jan 20, 2012 9.368 9.639 9.274 9.551 115,054 +0.18(+1.88%)
Jan 19, 2012 9.382 9.416 9.301 9.375 66,904 +0.03(+0.36%)
Jan 18, 2012 9.145 9.382 9.070 9.341 64,441 +0.20(+2.15%)
Jan 17, 2012 9.294 9.321 9.118 9.145 60,989 -0.06(-0.66%)
Jan 13, 2012 9.233 9.287 9.084 9.206 73,711 -0.14(-1.45%)
Jan 12, 2012 9.301 9.368 9.097 9.341 28,707 +0.07(+0.73%)
Jan 11, 2012 9.124 9.402 9.091 9.274 80,501 +0.12(+1.26%)
Jan 10, 2012 9.179 9.280 9.118 9.158 66,555 +0.13(+1.43%)
Jan 09, 2012 9.111 9.165 8.921 9.030 44,787 -0.02(-0.22%)
Jan 06, 2012 9.050 9.179 8.806 9.050 85,256 +0.01(+0.15%)
Jan 05, 2012 8.684 9.050 8.495 9.036 107,318 +0.27(+3.09%)
Jan 04, 2012 8.698 8.833 8.549 8.765 67,101 +0.01(+0.15%)
Dec 30, 2011 8.583 8.786 8.583 8.752 81,304 +0.09(+1.02%)
Dec 29, 2011 8.501 8.732 8.501 8.664 39,194 +0.20(+2.40%)
Dec 28, 2011 8.765 8.765 8.379 8.461 62,505 -0.30(-3.48%)
Dec 27, 2011 8.718 8.820 8.711 8.765 43,559 -0.01(-0.15%)
Dec 23, 2011 8.867 8.962 8.752 8.779 44,677 -0.02(-0.23%)
Dec 21, 2011 8.637 8.806 8.454 8.799 56,175 +0.12(+1.41%)
Dec 20, 2011 8.339 8.711 8.339 8.677 104,152 +0.54(+6.66%)
Dec 19, 2011 8.650 8.799 8.047 8.136 139,007 -0.45(-5.21%)
Dec 16, 2011 8.779 8.928 8.555 8.583 110,161 -0.11(-1.25%)
Dec 15, 2011 8.881 8.887 8.630 8.691 100,684 -0.01(-0.16%)
Dec 14, 2011 8.434 8.779 8.433 8.705 174,819 +0.20(+2.39%)
Dec 13, 2011 8.867 8.962 8.467 8.501 157,822 -0.22(-2.49%)
Dec 12, 2011 8.698 8.847 8.583 8.718 185,248 -0.17(-1.91%)
Dec 09, 2011 8.860 9.077 8.806 8.887 173,866 +0.14(+1.55%)
Dec 08, 2011 8.996 8.996 8.660 8.752 115,147 -0.34(-3.73%)
Dec 07, 2011 9.077 9.267 8.901 9.091 156,061 -0.09(-0.96%)
Dec 06, 2011 9.097 9.280 9.057 9.179 127,253 +0.14(+1.50%)
Dec 05, 2011 9.185 9.298 8.989 9.043 170,287 -0.03(-0.37%)
Dec 02, 2011 8.975 9.152 8.921 9.077 154,263 +0.24(+2.76%)
Dec 01, 2011 9.036 9.165 8.793 8.833 237,798 -0.19(-2.10%)
Nov 30, 2011 8.942 9.409 8.826 9.023 1,383,134 +0.38(+4.39%)
Nov 29, 2011 8.298 8.718 8.230 8.644 272,086 +0.37(+4.42%)
Nov 28, 2011 8.528 8.535 8.075 8.278 214,358 -0.03(-0.41%)
Nov 25, 2011 8.373 8.603 8.312 8.312 32,636 -0.07(-0.89%)
Nov 23, 2011 8.535 8.627 8.298 8.386 121,430 -0.26(-2.98%)
Nov 22, 2011 8.684 8.718 8.542 8.644 120,714 -0.03(-0.39%)
Nov 21, 2011 9.145 9.158 8.467 8.677 142,593 -0.22(-2.44%)
Nov 18, 2011 8.908 9.023 8.847 8.894 199,662 +0.03(+0.31%)
Nov 17, 2011 8.718 9.120 8.596 8.867 162,676 +0.15(+1.71%)
Nov 16, 2011 8.623 9.280 8.623 8.718 263,254 -0.05(-0.62%)
Nov 15, 2011 8.623 8.806 8.576 8.772 144,998 +0.15(+1.73%)
Nov 14, 2011 8.447 8.644 8.264 8.623 200,426 +0.11(+1.27%)
Nov 11, 2011 8.501 8.603 8.427 8.515 237,730 +0.21(+2.53%)
Nov 10, 2011 8.129 8.400 8.095 8.305 176,446 +0.20(+2.42%)
Nov 09, 2011 8.278 8.400 8.095 8.108 270,535 -0.35(-4.09%)
Nov 08, 2011 8.379 8.515 8.163 8.454 548,397 +0.22(+2.63%)
Nov 07, 2011 8.406 8.576 8.142 8.237 160,182 -0.16(-1.94%)
Nov 04, 2011 8.190 8.501 8.190 8.400 103,366 +0.06(+0.73%)
Nov 03, 2011 8.400 8.542 8.264 8.339 206,692 +0.12(+1.40%)
Nov 02, 2011 8.108 8.325 7.919 8.224 91,320 +0.38(+4.84%)
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.