Skip to main content

Central Pacific Financial Company (NY: CPF )

20.48 +0.07 (+0.34%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 6.977 7.187 6.930 6.991 105,083 -0.18(-2.55%)
Sep 29, 2011 7.119 7.262 6.997 7.174 338,872 +0.26(+3.82%)
Sep 28, 2011 7.004 7.140 6.828 6.909 133,095 -0.14(-1.92%)
Sep 27, 2011 7.268 7.377 6.909 7.045 145,912 -0.06(-0.86%)
Sep 26, 2011 7.221 7.268 6.740 7.106 308,681 +0.01(+0.19%)
Sep 23, 2011 6.801 7.106 6.794 7.092 121,735 +0.32(+4.70%)
Sep 22, 2011 6.666 6.882 6.415 6.774 233,773 -0.03(-0.50%)
Sep 21, 2011 7.228 7.228 6.774 6.808 138,129 -0.41(-5.63%)
Sep 20, 2011 7.221 7.343 7.113 7.214 176,482 -0.03(-0.37%)
Sep 19, 2011 7.451 7.451 7.119 7.241 118,557 -0.37(-4.81%)
Sep 16, 2011 7.709 7.736 7.458 7.607 109,679 -0.08(-1.06%)
Sep 15, 2011 7.661 7.709 7.451 7.688 109,606 +0.12(+1.52%)
Sep 14, 2011 7.472 7.716 7.316 7.573 87,835 +0.20(+2.76%)
Sep 13, 2011 7.424 7.607 7.248 7.370 85,755 +0.01(+0.09%)
Sep 12, 2011 7.119 7.390 7.119 7.363 90,995 +0.11(+1.49%)
Sep 09, 2011 7.316 7.404 7.201 7.255 156,344 -0.22(-2.90%)
Sep 08, 2011 7.702 7.881 7.417 7.472 87,006 -0.35(-4.50%)
Sep 07, 2011 7.702 7.953 7.675 7.824 177,152 +0.30(+3.96%)
Sep 06, 2011 7.140 7.648 7.140 7.526 158,570 +0.11(+1.46%)
Sep 02, 2011 7.451 7.648 7.411 7.417 278,604 -0.31(-4.03%)
Sep 01, 2011 8.298 8.298 7.634 7.729 265,725 -0.53(-6.40%)
Aug 31, 2011 9.185 9.301 8.257 8.257 582,037 -0.78(-8.62%)
Aug 30, 2011 9.185 9.185 8.738 9.036 203,442 -0.24(-2.63%)
Aug 29, 2011 8.542 9.375 8.542 9.280 206,357 +0.83(+9.78%)
Aug 26, 2011 7.986 8.461 7.837 8.454 93,664 +0.40(+4.96%)
Aug 25, 2011 8.461 8.596 7.993 8.054 137,927 -0.21(-2.54%)
Aug 24, 2011 8.088 8.454 8.007 8.264 121,607 +0.19(+2.35%)
Aug 23, 2011 7.871 8.163 7.688 8.075 264,057 +0.27(+3.47%)
Aug 22, 2011 8.373 8.373 7.763 7.804 141,663 -0.29(-3.60%)
Aug 19, 2011 8.149 8.264 7.854 8.095 193,566 -0.15(-1.81%)
Aug 18, 2011 8.610 8.772 8.034 8.244 230,405 -0.72(-8.08%)
Aug 17, 2011 7.865 9.124 7.865 8.969 339,972 +1.17(+15.03%)
Aug 16, 2011 7.682 7.970 7.641 7.797 176,551 -0.05(-0.60%)
Aug 15, 2011 7.336 7.892 7.329 7.844 150,935 +0.58(+7.92%)
Aug 12, 2011 7.695 7.824 7.187 7.268 77,237 -0.35(-4.62%)
Aug 11, 2011 7.119 7.783 7.119 7.621 151,191 +0.60(+8.59%)
Aug 10, 2011 7.499 7.533 6.937 7.018 202,003 -0.62(-8.16%)
Aug 09, 2011 8.027 7.716 6.848 7.641 288,073 +0.59(+8.36%)
Aug 08, 2011 8.027 8.176 7.045 7.052 216,106 -1.11(-13.61%)
Aug 05, 2011 8.603 8.698 8.047 8.163 197,467 -0.39(-4.59%)
Aug 04, 2011 8.887 9.043 8.555 8.555 164,855 -0.42(-4.68%)
Aug 03, 2011 8.908 9.111 8.779 8.975 130,804 +0.25(+2.87%)
Aug 02, 2011 8.833 9.009 8.711 8.725 116,027 -0.16(-1.75%)
Aug 01, 2011 9.341 9.341 8.677 8.881 138,830 -0.25(-2.74%)
Jul 29, 2011 9.057 9.270 8.976 9.131 163,880 +0.01(+0.07%)
Jul 28, 2011 9.307 9.328 8.958 9.124 128,021 -0.09(-0.96%)
Jul 27, 2011 9.504 9.531 9.111 9.213 146,230 -0.07(-0.80%)
Jul 26, 2011 9.490 9.490 9.253 9.287 73,943 -0.22(-2.28%)
Jul 25, 2011 9.280 9.653 9.199 9.504 203,236 +0.14(+1.52%)
Jul 22, 2011 9.321 9.389 9.307 9.362 43,039 -0.13(-1.36%)
Jul 21, 2011 9.260 9.531 9.260 9.490 128,526 +0.30(+3.32%)
Jul 20, 2011 9.145 9.301 8.975 9.185 69,581 +0.07(+0.82%)
Jul 19, 2011 8.867 9.131 8.725 9.111 85,284 +0.31(+3.54%)
Jul 18, 2011 8.962 9.023 8.772 8.799 110,244 -0.19(-2.11%)
Jul 15, 2011 9.118 9.165 8.955 8.989 110,690 -0.08(-0.90%)
Jul 14, 2011 9.362 9.477 8.975 9.070 112,515 -0.26(-2.83%)
Jul 13, 2011 9.260 9.531 9.185 9.334 88,962 +0.15(+1.62%)
Jul 12, 2011 9.131 9.355 9.084 9.185 73,205 +0.05(+0.59%)
Jul 11, 2011 9.761 9.822 9.124 9.131 117,912 -0.70(-7.16%)
Jul 08, 2011 9.802 9.944 9.687 9.836 109,566 -0.09(-0.96%)
Jul 07, 2011 9.599 10.01 9.538 9.931 279,082 +0.41(+4.34%)
Jul 06, 2011 9.450 9.585 9.450 9.517 275,155 +0.03(+0.29%)
Jul 05, 2011 9.666 9.666 9.334 9.490 192,168 -0.18(-1.82%)
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.