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

Central Pacific Financial Company (NY: CPF )

19.64 -0.28 (-1.41%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 4, 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 (%)
Mar 30, 2012 9.233 9.314 8.772 8.772 773,610 -0.40(-4.36%)
Mar 29, 2012 9.145 9.199 8.820 9.172 102,454 -0.05(-0.59%)
Mar 28, 2012 9.341 9.416 9.149 9.226 97,550 -0.07(-0.80%)
Mar 27, 2012 9.436 9.484 9.301 9.301 78,274 -0.13(-1.36%)
Mar 26, 2012 9.551 9.551 9.402 9.429 95,245 -0.05(-0.57%)
Mar 23, 2012 9.450 9.524 9.301 9.484 45,512 +0.00(+0.00%)
Mar 22, 2012 9.362 9.497 9.287 9.484 80,802 +0.01(+0.14%)
Mar 21, 2012 9.511 9.511 9.416 9.470 58,860 +0.02(+0.22%)
Mar 20, 2012 9.511 9.517 9.429 9.450 66,823 -0.13(-1.34%)
Mar 19, 2012 9.490 9.774 9.294 9.578 110,948 +0.09(+1.00%)
Mar 16, 2012 9.443 9.727 9.334 9.484 479,128 +0.05(+0.50%)
Mar 15, 2012 9.246 9.456 9.131 9.436 70,632 +0.20(+2.20%)
Mar 14, 2012 9.355 9.463 9.226 9.233 76,507 -0.11(-1.16%)
Mar 13, 2012 9.314 9.375 9.199 9.341 94,240 +0.08(+0.88%)
Mar 12, 2012 9.057 9.307 8.955 9.260 76,320 +0.20(+2.24%)
Mar 09, 2012 8.772 9.198 8.772 9.057 49,936 +0.25(+2.85%)
Mar 08, 2012 8.854 8.854 8.576 8.806 45,102 +0.04(+0.46%)
Mar 07, 2012 8.732 8.833 8.677 8.765 42,831 +0.07(+0.86%)
Mar 06, 2012 8.772 8.833 8.677 8.691 72,024 -0.21(-2.36%)
Mar 05, 2012 8.955 8.982 8.712 8.901 57,046 -0.05(-0.61%)
Mar 02, 2012 9.341 9.341 8.840 8.955 105,024 -0.38(-4.06%)
Mar 01, 2012 9.443 9.504 9.328 9.334 108,130 -0.04(-0.43%)
Feb 29, 2012 9.362 9.463 9.328 9.375 118,873 +0.04(+0.44%)
Feb 28, 2012 9.348 9.423 9.301 9.334 93,927 -0.02(-0.22%)
Feb 27, 2012 9.328 9.423 9.280 9.355 93,056 -0.07(-0.72%)
Feb 24, 2012 9.504 9.504 9.287 9.423 73,917 -0.06(-0.64%)
Feb 23, 2012 9.274 9.484 9.246 9.484 63,128 +0.24(+2.64%)
Feb 22, 2012 9.267 9.341 9.213 9.240 59,411 -0.05(-0.58%)
Feb 21, 2012 9.429 9.443 9.274 9.294 38,286 -0.11(-1.15%)
Feb 17, 2012 9.450 9.450 9.382 9.402 59,260 -0.05(-0.57%)
Feb 16, 2012 9.274 9.470 9.260 9.456 108,840 +0.16(+1.75%)
Feb 15, 2012 9.409 9.456 9.260 9.294 62,431 -0.08(-0.87%)
Feb 14, 2012 9.375 9.450 9.260 9.375 68,075 -0.05(-0.50%)
Feb 13, 2012 9.402 9.463 9.368 9.423 93,639 +0.13(+1.38%)
Feb 10, 2012 9.368 9.429 9.091 9.294 60,260 -0.16(-1.72%)
Feb 09, 2012 9.517 9.551 9.375 9.456 73,009 -0.03(-0.29%)
Feb 08, 2012 9.395 9.504 9.355 9.484 65,077 +0.10(+1.08%)
Feb 07, 2012 9.402 9.477 9.334 9.382 68,581 -0.08(-0.86%)
Feb 06, 2012 9.477 9.517 9.382 9.463 83,381 -0.02(-0.21%)
Feb 03, 2012 9.484 9.517 9.409 9.484 93,676 +0.14(+1.52%)
Feb 02, 2012 9.423 9.443 9.246 9.341 76,305 -0.06(-0.65%)
Feb 01, 2012 9.274 9.456 9.192 9.402 126,081 +0.17(+1.83%)
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%)
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.