Indicators

Central Pacific Financial Company (NY: CPF )

27.79 -0.22 (-0.79%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.18	13.38	12.82	13.15	204,710	-0.29(-2.19%)
May 28, 2020	14.13	14.13	13.34	13.44	217,722	-0.57(-4.08%)
May 27, 2020	13.86	14.13	13.44	14.02	245,550	+0.82(+6.23%)
May 26, 2020	13.04	13.34	12.91	13.19	256,193	+0.75(+6.02%)
May 22, 2020	12.65	12.65	12.18	12.44	138,177	-0.08(-0.64%)
May 21, 2020	12.52	12.78	12.43	12.53	123,806	+0.01(+0.06%)
May 20, 2020	12.26	12.65	12.22	12.52	203,285	+0.61(+5.14%)
May 19, 2020	12.20	12.45	11.90	11.90	210,857	-0.47(-3.78%)
May 18, 2020	11.94	12.51	11.84	12.37	603,241	+1.03(+9.09%)
May 15, 2020	11.14	11.40	10.75	11.34	1,273,272	+0.19(+1.73%)
May 14, 2020	10.63	11.24	10.21	11.15	440,698	+0.33(+3.05%)
May 13, 2020	11.54	11.54	10.61	10.82	307,235	-0.87(-7.44%)
May 12, 2020	12.61	12.61	11.64	11.69	300,746	-0.94(-7.46%)
May 11, 2020	12.82	12.94	12.32	12.63	359,970	-0.54(-4.10%)
May 08, 2020	12.76	13.19	12.69	13.17	174,305	+0.77(+6.24%)
May 07, 2020	12.28	12.72	12.22	12.40	248,434	+0.35(+2.87%)
May 06, 2020	12.54	12.56	11.82	12.05	335,303	-0.50(-3.98%)
May 05, 2020	13.33	13.43	12.44	12.55	185,441	-0.50(-3.83%)
May 04, 2020	13.20	13.35	12.78	13.05	181,236	-0.47(-3.46%)

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.