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, 2014 12.38 12.55 12.34 12.54 154,623 -0.04(-0.33%)
Jan 30, 2014 12.98 12.98 12.51 12.58 114,026 -0.44(-3.36%)
Jan 29, 2014 13.20 13.31 12.99 13.02 150,239 -0.31(-2.36%)
Jan 28, 2014 13.33 13.40 13.17 13.33 184,574 +0.01(+0.10%)
Jan 27, 2014 13.84 13.84 13.27 13.32 256,939 -0.54(-3.90%)
Jan 24, 2014 13.82 13.95 13.75 13.86 139,992 -0.08(-0.54%)
Jan 23, 2014 13.92 13.95 13.73 13.93 81,109 +0.00(+0.00%)
Jan 22, 2014 13.92 13.99 13.78 13.93 77,069 -0.01(-0.10%)
Jan 21, 2014 13.80 14.02 13.77 13.95 173,188 +0.18(+1.34%)
Jan 17, 2014 13.63 13.76 13.76 13.76 79,310 +0.16(+1.21%)
Jan 16, 2014 13.88 13.92 13.52 13.60 75,104 -0.35(-2.50%)
Jan 15, 2014 13.67 13.96 13.67 13.95 62,101 +0.28(+2.05%)
Jan 14, 2014 13.62 13.78 13.56 13.67 65,926 +0.04(+0.30%)
Jan 13, 2014 13.56 13.67 13.49 13.63 86,412 +0.08(+0.55%)
Jan 10, 2014 13.68 13.70 13.43 13.55 62,186 -0.08(-0.55%)
Jan 09, 2014 13.59 13.65 13.48 13.63 71,791 +0.07(+0.50%)
Jan 08, 2014 13.72 13.74 13.47 13.56 48,943 -0.21(-1.49%)
Jan 07, 2014 13.54 13.81 13.50 13.76 110,514 +0.23(+1.72%)
Jan 06, 2014 13.70 13.82 13.49 13.53 58,787 -0.17(-1.25%)
Jan 03, 2014 13.73 13.83 13.40 13.70 90,412 -0.03(-0.25%)
Jan 02, 2014 13.72 13.76 13.47 13.74 101,957 +0.01(+0.10%)
Dec 31, 2013 13.74 13.72 13.72 13.72 77,846 +0.04(+0.30%)
Dec 30, 2013 13.57 13.70 13.52 13.68 77,069 +0.07(+0.50%)
Dec 27, 2013 13.50 13.62 13.44 13.61 77,690 +0.16(+1.22%)
Dec 26, 2013 13.67 13.73 13.44 13.45 98,736 -0.20(-1.45%)
Dec 24, 2013 13.75 13.82 13.63 13.65 65,189 -0.13(-0.94%)
Dec 23, 2013 13.60 13.82 13.52 13.78 93,641 +0.17(+1.26%)
Dec 20, 2013 13.19 13.61 12.98 13.61 304,103 +0.44(+3.32%)
Dec 19, 2013 13.34 13.40 13.16 13.17 86,322 -0.22(-1.63%)
Dec 18, 2013 13.44 13.57 13.28 13.39 136,616 -0.07(-0.51%)
Dec 17, 2013 13.51 13.51 13.35 13.46 78,063 -0.04(-0.30%)
Dec 16, 2013 13.44 13.59 13.34 13.50 91,651 +0.07(+0.51%)
Dec 13, 2013 13.27 13.46 13.16 13.43 93,290 +0.16(+1.24%)
Dec 12, 2013 13.01 13.33 13.01 13.26 92,943 +0.23(+1.73%)
Dec 11, 2013 13.26 13.26 13.00 13.04 74,772 -0.18(-1.40%)
Dec 10, 2013 13.39 13.50 13.22 13.22 79,955 -0.18(-1.33%)
Dec 09, 2013 13.36 13.49 13.24 13.40 137,592 +0.06(+0.46%)
Dec 06, 2013 13.20 13.38 13.15 13.34 206,765 +0.23(+1.77%)
Dec 05, 2013 13.21 13.27 13.05 13.11 98,253 -0.08(-0.62%)
Dec 04, 2013 13.22 13.34 13.11 13.19 124,001 -0.03(-0.26%)
Dec 03, 2013 13.30 13.37 13.15 13.22 185,525 -0.08(-0.56%)
Dec 02, 2013 13.55 13.60 13.27 13.30 237,273 -0.29(-2.11%)
Nov 29, 2013 13.78 13.87 13.57 13.59 77,264 -0.12(-0.85%)
Nov 27, 2013 13.56 13.77 13.50 13.70 93,643 +0.12(+0.91%)
Nov 26, 2013 13.37 13.61 13.37 13.58 128,867 +0.25(+1.85%)
Nov 25, 2013 13.03 13.37 13.02 13.33 191,791 +0.33(+2.51%)
Nov 22, 2013 12.94 13.13 12.90 13.01 788,241 +0.07(+0.58%)
Nov 21, 2013 12.93 13.05 12.90 12.93 226,797 +0.06(+0.48%)
Nov 20, 2013 12.71 12.92 12.65 12.87 88,589 +0.17(+1.34%)
Nov 19, 2013 12.70 12.77 12.61 12.70 94,385 -0.01(-0.05%)
Nov 18, 2013 12.57 12.86 12.45 12.71 237,461 +0.14(+1.14%)
Nov 15, 2013 12.46 12.56 12.39 12.56 133,903 +0.08(+0.65%)
Nov 14, 2013 12.61 12.61 12.42 12.48 143,925 -0.11(-0.86%)
Nov 12, 2013 12.59 12.63 12.56 12.59 281,806 +0.00(+0.00%)
Nov 11, 2013 12.60 12.66 12.50 12.59 336,119 -0.07(-0.54%)
Nov 08, 2013 12.56 12.70 12.54 12.66 553,490 +0.08(+0.65%)
Nov 07, 2013 12.63 12.65 12.42 12.58 133,922 -0.03(-0.22%)
Nov 06, 2013 12.64 12.66 12.55 12.60 696,706 +0.01(+0.05%)
Nov 05, 2013 12.57 12.64 12.52 12.60 435,130 +0.01(+0.11%)
Nov 04, 2013 12.65 12.65 12.43 12.58 148,893 -0.01(-0.11%)
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.