Skip to main content

Central Pacific Financial Company (NY: CPF )

26.94 +0.18 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 20.80 20.93 20.59 20.64 233,918 -0.14(-0.66%)
Feb 27, 2023 21.24 21.27 20.75 20.77 126,632 -0.33(-1.57%)
Feb 24, 2023 20.88 21.11 20.74 21.11 171,055 +0.03(+0.13%)
Feb 23, 2023 21.02 21.23 20.82 21.08 133,086 +0.15(+0.74%)
Feb 22, 2023 21.01 21.34 20.76 20.92 211,449 -0.20(-0.95%)
Feb 21, 2023 21.08 21.13 20.86 21.12 186,516 -0.17(-0.81%)
Feb 17, 2023 21.22 21.43 21.01 21.30 177,433 +0.16(+0.77%)
Feb 16, 2023 21.29 21.34 21.02 21.13 314,794 -0.45(-2.07%)
Feb 15, 2023 21.15 21.61 21.15 21.58 101,867 +0.30(+1.41%)
Feb 14, 2023 21.23 21.38 21.07 21.28 243,530 -0.08(-0.38%)
Feb 13, 2023 21.15 21.51 21.01 21.36 232,327 +0.15(+0.69%)
Feb 10, 2023 21.01 21.31 21.01 21.22 112,674 +0.06(+0.30%)
Feb 09, 2023 21.79 21.80 21.13 21.15 134,225 -0.56(-2.60%)
Feb 08, 2023 21.83 22.00 21.67 21.72 103,413 -0.34(-1.53%)
Feb 07, 2023 21.73 22.22 21.62 22.05 199,410 +0.23(+1.04%)
Feb 06, 2023 22.06 22.11 21.56 21.82 93,097 -0.45(-2.00%)
Feb 03, 2023 21.56 22.33 21.53 22.27 220,757 +0.62(+2.86%)
Feb 02, 2023 21.31 21.82 21.06 21.65 174,689 +0.45(+2.15%)
Feb 01, 2023 20.54 21.46 20.13 21.20 297,809 +0.64(+3.10%)
Jan 31, 2023 19.85 20.64 19.74 20.56 245,449 +0.68(+3.43%)
Jan 30, 2023 19.87 20.23 19.87 19.88 84,612 -0.08(-0.41%)
Jan 27, 2023 19.88 20.04 19.67 19.96 148,229 +0.11(+0.55%)
Jan 26, 2023 20.33 20.52 19.67 19.85 144,878 -0.52(-2.55%)
Jan 25, 2023 19.79 21.64 19.75 20.37 231,956 +1.36(+7.13%)
Jan 24, 2023 19.20 19.21 18.98 19.01 72,625 -0.15(-0.81%)
Jan 23, 2023 19.01 19.48 18.92 19.17 93,962 +0.19(+1.01%)
Jan 20, 2023 18.70 19.00 18.60 18.98 133,180 +0.46(+2.51%)
Jan 19, 2023 18.38 18.55 18.20 18.51 117,015 +0.06(+0.35%)
Jan 18, 2023 18.86 18.89 18.40 18.45 85,294 -0.51(-2.69%)
Jan 17, 2023 19.35 19.35 18.94 18.96 74,613 -0.43(-2.21%)
Jan 13, 2023 19.34 19.49 19.10 19.39 79,858 -0.19(-0.98%)
Jan 12, 2023 19.25 19.81 19.23 19.58 164,094 +0.49(+2.57%)
Jan 11, 2023 19.10 19.20 18.83 19.09 164,749 -0.02(-0.09%)
Jan 10, 2023 18.93 19.20 18.75 19.10 165,459 +0.24(+1.25%)
Jan 09, 2023 19.12 19.25 18.77 18.87 167,851 -0.18(-0.96%)
Jan 06, 2023 18.74 19.13 18.63 19.05 88,260 +0.52(+2.80%)
Jan 05, 2023 18.79 18.92 18.39 18.53 116,490 -0.34(-1.78%)
Jan 04, 2023 18.84 19.05 18.76 18.87 173,999 +0.32(+1.72%)
Jan 03, 2023 18.48 18.66 18.16 18.55 143,991 +0.10(+0.54%)
Dec 30, 2022 18.46 18.59 18.34 18.45 77,198 -0.05(-0.25%)
Dec 29, 2022 18.04 18.54 17.93 18.50 87,836 +0.52(+2.88%)
Dec 28, 2022 18.33 18.38 17.94 17.98 116,172 -0.34(-1.84%)
Dec 27, 2022 17.97 18.38 17.85 18.31 90,818 +0.35(+1.92%)
Dec 23, 2022 17.80 18.12 17.67 17.97 81,605 +0.12(+0.66%)
Dec 22, 2022 17.75 17.87 17.52 17.85 104,314 +0.00(+0.00%)
Dec 21, 2022 17.48 17.87 17.38 17.85 334,633 +0.62(+3.59%)
Dec 20, 2022 17.38 17.48 17.20 17.23 279,363 -0.09(-0.52%)
Dec 19, 2022 17.47 17.70 17.24 17.32 305,737 +0.13(+0.74%)
Dec 16, 2022 17.17 17.37 16.91 17.19 1,527,158 -0.13(-0.73%)
Dec 15, 2022 17.72 17.81 17.22 17.32 222,667 -0.40(-2.26%)
Dec 14, 2022 18.19 18.25 17.69 17.72 200,676 -0.46(-2.55%)
Dec 13, 2022 18.81 19.05 18.06 18.19 340,264 -0.28(-1.53%)
Dec 12, 2022 18.75 18.75 18.44 18.47 173,194 -0.20(-1.07%)
Dec 09, 2022 18.58 19.11 18.46 18.67 105,723 +0.02(+0.10%)
Dec 08, 2022 18.54 18.76 18.27 18.65 89,416 +0.20(+1.09%)
Dec 07, 2022 18.56 18.78 18.32 18.45 193,618 -0.18(-0.98%)
Dec 06, 2022 18.35 18.71 18.30 18.63 154,373 +0.22(+1.19%)
Dec 05, 2022 19.10 19.17 18.17 18.41 175,847 -0.77(-4.03%)
Dec 02, 2022 18.79 19.21 18.66 19.19 65,109 +0.15(+0.81%)
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.