Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.