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

Central Pacific Financial Company (NY: CPF )

28.48 -0.50 (-1.74%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 24, 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 (%)
May 24, 2011 9.389 9.389 9.031 9.064 151,637 -0.32(-3.46%)
May 23, 2011 9.483 9.632 9.260 9.389 139,745 +0.22(+2.36%)
May 20, 2011 9.064 9.247 8.994 9.173 129,446 +0.06(+0.67%)
May 19, 2011 9.193 9.362 8.841 9.112 198,224 +0.08(+0.90%)
May 18, 2011 8.490 9.058 8.409 9.031 126,299 +0.52(+6.12%)
May 17, 2011 8.652 8.686 8.395 8.510 231,824 -0.16(-1.87%)
May 16, 2011 8.895 8.895 8.608 8.672 220,915 -0.23(-2.58%)
May 13, 2011 9.294 9.294 8.706 8.902 167,508 -0.07(-0.83%)
May 12, 2011 9.416 9.416 8.449 8.976 257,708 -0.40(-4.25%)
May 11, 2011 9.423 9.443 9.098 9.375 68,588 -0.09(-1.00%)
May 10, 2011 9.173 9.558 8.970 9.470 97,024 +0.41(+4.55%)
May 09, 2011 9.213 9.220 8.997 9.058 68,176 -0.20(-2.19%)
May 06, 2011 9.767 9.767 9.078 9.260 88,407 +0.28(+3.08%)
May 05, 2011 8.787 9.058 8.497 8.983 173,000 +0.13(+1.45%)
May 04, 2011 9.085 9.193 8.666 8.855 153,689 -0.26(-2.82%)
May 03, 2011 9.903 9.903 8.983 9.112 253,566 -0.83(-8.36%)
May 02, 2011 9.876 9.957 9.876 9.943 88,808 -0.27(-2.65%)
Apr 29, 2011 10.22 10.22 10.08 10.21 51,871 -0.01(-0.07%)
Apr 28, 2011 10.51 10.51 9.997 10.22 97,335 -0.28(-2.70%)
Apr 27, 2011 10.56 11.42 10.48 10.50 140,854 +0.16(+1.50%)
Apr 26, 2011 10.58 10.58 10.31 10.35 65,069 +0.05(+0.46%)
Apr 25, 2011 10.40 10.40 10.13 10.30 47,945 -0.14(-1.30%)
Apr 21, 2011 10.44 10.45 10.31 10.44 65,163 -0.03(-0.26%)
Apr 20, 2011 10.61 10.61 10.12 10.46 109,033 +0.03(+0.32%)
Apr 19, 2011 9.801 10.66 9.801 10.43 184,851 +0.59(+5.98%)
Apr 18, 2011 10.14 10.14 9.713 9.842 83,800 -0.42(-4.08%)
Apr 15, 2011 10.02 10.26 9.963 10.26 64,382 +0.22(+2.22%)
Apr 14, 2011 10.36 10.36 9.970 10.04 85,460 -0.17(-1.66%)
Apr 13, 2011 12.89 12.89 9.684 10.21 484,679 -2.68(-20.82%)
Apr 12, 2011 12.96 13.00 12.80 12.89 35,665 -0.24(-1.85%)
Apr 11, 2011 13.38 13.38 12.50 13.13 103,523 -0.41(-3.04%)
Apr 08, 2011 13.78 13.86 13.43 13.55 7,444 -0.29(-2.10%)
Apr 07, 2011 14.14 14.15 13.75 13.84 22,025 -0.28(-2.01%)
Apr 06, 2011 13.99 14.25 13.78 14.12 32,998 +0.26(+1.85%)
Apr 05, 2011 13.87 13.99 13.71 13.86 16,677 -0.06(-0.44%)
Apr 04, 2011 13.64 14.08 13.35 13.92 42,901 +0.18(+1.33%)
Apr 01, 2011 14.06 14.24 13.36 13.74 66,320 -0.32(-2.26%)
Mar 31, 2011 14.44 14.54 13.86 14.06 33,372 -0.45(-3.12%)
Mar 30, 2011 14.38 14.54 14.28 14.51 28,341 +0.30(+2.09%)
Mar 29, 2011 14.49 14.62 14.04 14.21 36,429 -0.37(-2.50%)
Mar 28, 2011 14.40 14.94 14.36 14.58 95,486 +0.22(+1.51%)
Mar 25, 2011 14.61 14.61 13.82 14.36 134,508 +0.91(+6.78%)
Mar 24, 2011 13.19 13.51 13.19 13.45 33,887 +0.22(+1.69%)
Mar 23, 2011 13.21 13.32 13.06 13.23 15,522 +0.05(+0.36%)
Mar 22, 2011 13.82 13.82 13.10 13.18 36,588 -0.05(-0.41%)
Mar 21, 2011 13.42 13.45 13.17 13.23 27,191 -0.09(-0.71%)
Mar 18, 2011 12.74 13.52 12.74 13.33 69,861 +0.59(+4.67%)
Mar 17, 2011 13.26 13.42 12.63 12.73 35,472 -0.28(-2.13%)
Mar 16, 2011 14.03 14.03 12.97 13.01 21,315 -0.05(-0.36%)
Mar 15, 2011 12.98 13.54 12.91 13.06 46,569 -0.48(-3.54%)
Mar 14, 2011 13.66 13.78 13.48 13.54 37,518 +0.17(+1.26%)
Mar 11, 2011 13.66 13.66 13.11 13.37 28,699 -0.22(-1.59%)
Mar 10, 2011 13.80 13.96 13.47 13.59 63,589 -0.41(-2.95%)
Mar 09, 2011 13.99 14.20 13.69 14.00 62,082 +0.01(+0.05%)
Mar 08, 2011 13.76 14.20 13.59 13.99 123,679 +0.63(+4.70%)
Mar 07, 2011 14.18 14.20 13.08 13.36 109,903 -0.43(-3.09%)
Mar 04, 2011 13.17 14.51 12.58 13.79 145,509 +0.74(+5.70%)
Mar 03, 2011 13.08 13.23 12.99 13.05 104,293 -0.12(-0.92%)
Mar 02, 2011 16.49 16.49 12.93 13.17 297,992 -2.04(-13.42%)
Mar 01, 2011 16.56 16.90 14.97 15.21 146,606 -0.95(-5.86%)
Feb 28, 2011 15.95 17.07 15.48 16.16 308,599 -7.52(-31.77%)
Feb 25, 2011 22.31 23.68 22.03 23.68 137,438 +1.57(+7.09%)
Feb 24, 2011 20.30 22.27 20.03 22.11 71,961 +2.39(+12.10%)
Feb 23, 2011 20.28 20.60 19.41 19.72 49,445 -0.55(-2.73%)
Feb 22, 2011 18.93 20.58 18.93 20.28 95,097 +1.13(+5.89%)
Feb 18, 2011 19.59 19.59 18.93 19.15 59,315 -0.47(-2.38%)
Feb 17, 2011 20.44 20.48 18.97 19.62 44,644 -0.89(-4.35%)
Feb 16, 2011 20.71 20.81 20.29 20.51 36,177 -0.19(-0.91%)
Feb 15, 2011 20.70 20.90 20.65 20.70 15,490 +0.00(+0.00%)
Feb 14, 2011 22.29 22.35 20.29 20.70 84,359 -1.42(-6.42%)
Feb 11, 2011 20.72 22.31 20.72 22.12 132,754 +1.66(+8.13%)
Feb 10, 2011 20.28 20.60 18.93 20.45 65,221 +1.27(+6.62%)
Feb 09, 2011 18.59 19.24 18.59 19.18 90,771 +1.01(+5.58%)
Feb 08, 2011 17.97 18.72 17.91 18.17 73,257 +0.35(+1.97%)
Feb 07, 2011 17.57 18.23 17.24 17.82 105,556 +0.97(+5.78%)
Feb 04, 2011 17.86 17.86 15.57 16.84 187,044 -0.84(-4.74%)
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.