Skip to main content

Central Pacific Financial Company (NY: CPF )

19.75 -0.03 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 19.69 19.99 19.69 19.75 194,055 -0.03(-0.15%)
Mar 27, 2024 19.31 19.81 19.31 19.78 211,978 +0.58(+3.02%)
Mar 26, 2024 19.31 19.32 19.18 19.20 165,346 +0.04(+0.21%)
Mar 25, 2024 19.10 19.30 19.09 19.16 93,588 +0.12(+0.63%)
Mar 22, 2024 19.48 19.48 18.98 19.04 90,915 -0.37(-1.91%)
Mar 21, 2024 19.16 19.45 18.98 19.41 179,000 +0.40(+2.10%)
Mar 20, 2024 18.35 19.21 18.35 19.01 166,321 +0.58(+3.15%)
Mar 19, 2024 18.53 18.82 18.43 18.43 184,135 -0.09(-0.49%)
Mar 18, 2024 18.66 18.73 18.37 18.52 266,470 -0.16(-0.86%)
Mar 15, 2024 18.39 18.86 18.39 18.68 593,292 +0.23(+1.25%)
Mar 14, 2024 18.89 18.89 18.39 18.45 161,744 -0.49(-2.59%)
Mar 13, 2024 19.01 19.30 18.91 18.94 220,641 -0.12(-0.63%)
Mar 12, 2024 19.45 19.45 19.05 19.06 167,156 -0.49(-2.51%)
Mar 11, 2024 19.31 19.63 19.20 19.55 172,170 +0.17(+0.88%)
Mar 08, 2024 19.50 19.65 19.29 19.38 168,327 +0.07(+0.36%)
Mar 07, 2024 19.49 19.62 19.30 19.31 123,575 +0.09(+0.47%)
Mar 06, 2024 19.40 19.60 18.82 19.22 160,176 -0.13(-0.67%)
Mar 05, 2024 18.74 19.46 18.74 19.35 322,792 +0.59(+3.14%)
Mar 04, 2024 18.82 19.19 18.73 18.76 185,308 +0.11(+0.59%)
Mar 01, 2024 18.53 18.76 18.31 18.65 129,952 -0.01(-0.05%)
Feb 29, 2024 18.70 19.07 18.55 18.66 133,609 +0.33(+1.80%)
Feb 28, 2024 18.30 18.66 18.19 18.33 129,619 -0.08(-0.43%)
Feb 27, 2024 18.60 18.82 18.33 18.41 142,777 -0.08(-0.43%)
Feb 26, 2024 18.56 18.77 18.24 18.49 227,025 -0.25(-1.32%)
Feb 23, 2024 18.60 18.91 18.33 18.74 161,826 +0.13(+0.69%)
Feb 22, 2024 18.67 18.80 18.47 18.61 125,105 -0.14(-0.74%)
Feb 21, 2024 18.80 18.96 18.68 18.75 374,340 -0.05(-0.26%)
Feb 20, 2024 18.60 19.14 18.60 18.79 164,276 +0.01(+0.05%)
Feb 16, 2024 18.90 19.04 18.73 18.78 126,278 -0.32(-1.65%)
Feb 15, 2024 18.65 19.33 18.64 19.10 183,461 +0.57(+3.09%)
Feb 14, 2024 18.40 18.65 18.07 18.53 217,407 +0.41(+2.29%)
Feb 13, 2024 18.53 18.59 17.74 18.11 286,715 -1.05(-5.46%)
Feb 12, 2024 19.06 19.49 19.06 19.16 195,365 +0.08(+0.41%)
Feb 09, 2024 18.80 19.13 18.56 19.08 96,645 +0.30(+1.57%)
Feb 08, 2024 18.50 18.85 18.50 18.78 101,262 +0.23(+1.22%)
Feb 07, 2024 18.61 18.66 18.05 18.56 159,503 -0.08(-0.42%)
Feb 06, 2024 18.68 18.94 18.47 18.64 116,586 -0.05(-0.26%)
Feb 05, 2024 18.84 19.16 18.63 18.69 134,178 -0.40(-2.12%)
Feb 02, 2024 19.01 19.36 18.94 19.09 275,398 -0.34(-1.73%)
Feb 01, 2024 19.48 19.72 18.56 19.43 274,366 +0.42(+2.23%)
Jan 31, 2024 19.90 21.69 18.99 19.00 286,109 -0.54(-2.78%)
Jan 30, 2024 19.53 19.60 19.36 19.54 244,036 +0.00(+0.00%)
Jan 29, 2024 19.39 19.67 19.29 19.54 108,400 +0.21(+1.07%)
Jan 26, 2024 19.46 19.55 19.32 19.34 70,953 +0.03(+0.15%)
Jan 25, 2024 19.51 19.63 19.06 19.31 141,691 +0.02(+0.10%)
Jan 24, 2024 19.40 19.48 19.17 19.29 105,685 +0.04(+0.20%)
Jan 23, 2024 19.74 19.79 19.22 19.25 141,226 -0.25(-1.26%)
Jan 22, 2024 18.98 19.52 18.91 19.49 133,986 +0.75(+4.00%)
Jan 19, 2024 18.80 18.80 18.41 18.75 112,956 +0.09(+0.48%)
Jan 18, 2024 18.77 18.79 18.57 18.66 143,904 +0.01(+0.05%)
Jan 17, 2024 18.27 18.69 18.27 18.65 132,888 +0.10(+0.53%)
Jan 16, 2024 18.53 18.81 18.48 18.55 172,914 -0.29(-1.52%)
Jan 12, 2024 19.03 19.18 18.61 18.83 107,859 -0.02(-0.10%)
Jan 11, 2024 18.67 18.98 18.45 18.85 219,051 +0.01(+0.05%)
Jan 10, 2024 18.60 18.85 18.51 18.84 101,485 +0.12(+0.63%)
Jan 09, 2024 18.72 18.83 18.51 18.73 91,221 -0.22(-1.15%)
Jan 08, 2024 18.92 19.08 18.79 18.94 83,147 +0.02(+0.10%)
Jan 05, 2024 18.85 19.10 18.78 18.92 187,146 -0.03(-0.16%)
Jan 04, 2024 18.92 19.08 18.87 18.95 115,848 +0.03(+0.16%)
Jan 03, 2024 19.40 19.46 18.88 18.92 147,309 -0.55(-2.84%)
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.