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

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
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 (%)
Aug 31, 2011 9.166 9.281 8.240 8.240 583,289 -0.78(-8.62%)
Aug 30, 2011 9.166 9.166 8.720 9.017 203,880 -0.24(-2.63%)
Aug 29, 2011 8.524 9.355 8.524 9.260 206,800 +0.82(+9.78%)
Aug 26, 2011 7.969 8.443 7.821 8.436 93,866 +0.40(+4.96%)
Aug 25, 2011 8.443 8.578 7.976 8.037 138,223 -0.21(-2.54%)
Aug 24, 2011 8.071 8.436 7.990 8.246 121,868 +0.19(+2.35%)
Aug 23, 2011 7.854 8.145 7.672 8.057 264,625 +0.27(+3.47%)
Aug 22, 2011 8.355 8.355 7.746 7.787 141,968 -0.29(-3.60%)
Aug 19, 2011 8.132 8.246 7.838 8.077 193,982 -0.15(-1.81%)
Aug 18, 2011 8.591 8.753 8.017 8.226 230,900 -0.72(-8.08%)
Aug 17, 2011 7.848 9.105 7.848 8.949 340,702 +1.17(+15.03%)
Aug 16, 2011 7.665 7.952 7.625 7.780 176,931 -0.05(-0.60%)
Aug 15, 2011 7.320 7.875 7.314 7.827 151,260 +0.57(+7.92%)
Aug 12, 2011 7.679 7.807 7.172 7.253 77,403 -0.35(-4.62%)
Aug 11, 2011 7.104 7.767 7.104 7.604 151,516 +0.60(+8.59%)
Aug 10, 2011 7.483 7.516 6.922 7.003 202,437 -0.62(-8.16%)
Aug 09, 2011 8.010 7.699 6.834 7.625 288,692 +0.59(+8.36%)
Aug 08, 2011 8.010 8.159 7.030 7.037 216,570 -1.11(-13.61%)
Aug 05, 2011 8.584 8.679 8.030 8.145 197,891 -0.39(-4.59%)
Aug 04, 2011 8.868 9.024 8.537 8.537 165,209 -0.42(-4.68%)
Aug 03, 2011 8.889 9.091 8.760 8.956 131,085 +0.25(+2.87%)
Aug 02, 2011 8.814 8.990 8.693 8.706 116,276 -0.16(-1.75%)
Aug 01, 2011 9.321 9.321 8.659 8.862 139,129 -0.25(-2.74%)
Jul 29, 2011 9.037 9.250 8.957 9.112 164,233 +0.01(+0.07%)
Jul 28, 2011 9.287 9.308 8.939 9.105 128,296 -0.09(-0.96%)
Jul 27, 2011 9.483 9.510 9.091 9.193 146,545 -0.07(-0.80%)
Jul 26, 2011 9.470 9.470 9.233 9.267 74,102 -0.22(-2.28%)
Jul 25, 2011 9.260 9.632 9.179 9.483 203,673 +0.14(+1.52%)
Jul 22, 2011 9.301 9.369 9.287 9.341 43,132 -0.13(-1.36%)
Jul 21, 2011 9.240 9.510 9.240 9.470 128,802 +0.30(+3.32%)
Jul 20, 2011 9.125 9.281 8.956 9.166 69,730 +0.07(+0.82%)
Jul 19, 2011 8.848 9.112 8.706 9.091 85,467 +0.31(+3.54%)
Jul 18, 2011 8.943 9.004 8.753 8.780 110,481 -0.19(-2.11%)
Jul 15, 2011 9.098 9.145 8.936 8.970 110,928 -0.08(-0.90%)
Jul 14, 2011 9.341 9.456 8.956 9.051 112,756 -0.26(-2.83%)
Jul 13, 2011 9.240 9.510 9.166 9.314 89,154 +0.15(+1.62%)
Jul 12, 2011 9.112 9.335 9.064 9.166 73,362 +0.05(+0.59%)
Jul 11, 2011 9.740 9.801 9.105 9.112 118,165 -0.70(-7.16%)
Jul 08, 2011 9.781 9.923 9.666 9.815 109,802 -0.09(-0.96%)
Jul 07, 2011 9.578 9.990 9.517 9.909 279,682 +0.41(+4.34%)
Jul 06, 2011 9.429 9.565 9.429 9.497 275,747 +0.03(+0.29%)
Jul 05, 2011 9.646 9.646 9.314 9.470 192,581 -0.18(-1.82%)
Jul 01, 2011 9.423 9.727 9.423 9.646 291,327 +0.18(+1.93%)
Jun 30, 2011 9.456 9.517 9.328 9.463 199,557 +0.03(+0.36%)
Jun 29, 2011 9.416 9.497 9.314 9.429 144,576 +0.05(+0.50%)
Jun 28, 2011 8.983 9.382 8.929 9.382 304,569 +0.45(+4.99%)
Jun 27, 2011 9.294 9.294 8.672 8.936 339,909 +0.09(+0.99%)
Jun 24, 2011 8.956 9.152 8.747 8.848 2,332,828 -0.09(-0.98%)
Jun 23, 2011 9.064 9.125 8.666 8.936 431,514 -0.18(-2.00%)
Jun 22, 2011 9.213 9.260 9.024 9.118 191,061 -0.11(-1.17%)
Jun 21, 2011 9.166 9.369 9.091 9.227 351,304 +0.11(+1.19%)
Jun 20, 2011 9.051 9.206 9.031 9.118 141,336 -0.14(-1.53%)
Jun 17, 2011 8.726 9.294 8.787 9.260 677,442 +0.53(+6.12%)
Jun 16, 2011 8.747 8.983 8.429 8.726 653,457 +0.33(+3.95%)
Jun 15, 2011 9.139 9.139 8.159 8.395 435,194 -1.16(-12.10%)
Jun 14, 2011 9.443 9.571 9.423 9.551 110,867 +0.14(+1.44%)
Jun 13, 2011 9.605 9.652 9.308 9.416 191,984 -0.03(-0.29%)
Jun 10, 2011 9.389 9.686 9.376 9.443 226,064 -0.03(-0.29%)
Jun 09, 2011 9.720 9.794 9.396 9.470 103,904 -0.23(-2.37%)
Jun 08, 2011 9.747 9.801 9.636 9.700 48,351 -0.05(-0.55%)
Jun 07, 2011 9.619 9.801 9.558 9.754 71,929 +0.03(+0.35%)
Jun 06, 2011 9.612 9.734 9.565 9.720 71,525 +0.06(+0.63%)
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.