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

Central Pacific Financial Company (NY: CPF )

20.28 +0.07 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2012 8.797 8.797 8.606 8.708 127,009 -0.10(-1.08%)
May 30, 2012 8.898 8.959 8.749 8.803 127,609 -0.16(-1.74%)
May 29, 2012 8.858 9.116 8.858 8.959 75,645 +0.19(+2.17%)
May 25, 2012 8.735 8.864 8.640 8.769 78,138 +0.03(+0.31%)
May 24, 2012 8.674 8.756 8.552 8.742 37,921 +0.07(+0.78%)
May 23, 2012 8.695 8.742 8.532 8.674 61,742 -0.05(-0.54%)
May 22, 2012 8.993 9.088 8.661 8.722 75,032 -0.31(-3.38%)
May 21, 2012 9.068 9.102 8.993 9.027 80,458 +0.01(+0.08%)
May 18, 2012 8.993 9.109 8.993 9.021 96,238 +0.01(+0.08%)
May 17, 2012 9.014 9.102 8.993 9.014 84,718 +0.01(+0.08%)
May 16, 2012 9.136 9.211 9.000 9.007 185,946 -0.10(-1.04%)
May 15, 2012 9.048 9.177 9.027 9.102 112,818 +0.04(+0.45%)
May 14, 2012 9.170 9.204 9.041 9.061 61,787 -0.19(-2.05%)
May 11, 2012 9.231 9.319 9.197 9.251 52,368 -0.05(-0.51%)
May 10, 2012 9.312 9.367 9.231 9.299 42,774 +0.07(+0.74%)
May 09, 2012 9.306 9.360 9.183 9.231 82,869 -0.18(-1.88%)
May 08, 2012 9.353 9.468 9.272 9.407 76,575 -0.03(-0.29%)
May 07, 2012 9.340 9.462 9.326 9.435 98,147 +0.05(+0.51%)
May 04, 2012 9.502 9.577 9.380 9.387 199,746 -0.12(-1.28%)
May 03, 2012 9.686 9.713 9.482 9.509 82,409 -0.20(-2.10%)
May 02, 2012 9.502 9.842 9.455 9.713 84,603 +0.16(+1.63%)
May 01, 2012 9.645 9.726 9.536 9.557 108,305 -0.10(-0.98%)
Apr 30, 2012 9.563 9.787 9.530 9.652 123,538 +0.10(+1.07%)
Apr 27, 2012 9.224 9.692 9.224 9.550 194,643 +0.39(+4.22%)
Apr 26, 2012 9.170 9.217 8.966 9.163 85,453 -0.05(-0.59%)
Apr 25, 2012 9.299 9.333 9.068 9.217 90,092 +0.01(+0.15%)
Apr 24, 2012 9.000 9.224 8.987 9.204 102,745 +0.21(+2.34%)
Apr 23, 2012 9.000 9.034 8.993 8.993 95,657 -0.11(-1.19%)
Apr 20, 2012 9.116 9.217 9.000 9.102 73,482 +0.06(+0.68%)
Apr 19, 2012 9.034 9.213 8.980 9.041 67,683 +0.05(+0.53%)
Apr 18, 2012 9.122 9.122 8.993 8.993 69,369 -0.21(-2.29%)
Apr 17, 2012 9.095 9.292 9.048 9.204 90,210 +0.20(+2.26%)
Apr 16, 2012 8.871 9.048 8.769 9.000 54,945 +0.18(+2.00%)
Apr 13, 2012 8.892 8.892 8.742 8.824 133,884 -0.10(-1.14%)
Apr 12, 2012 8.858 9.034 8.858 8.925 143,521 +0.06(+0.69%)
Apr 11, 2012 8.871 8.912 8.783 8.864 262,817 +0.08(+0.93%)
Apr 10, 2012 8.919 8.953 8.749 8.783 146,604 -0.12(-1.30%)
Apr 09, 2012 8.803 8.966 8.803 8.898 107,563 +0.02(+0.23%)
Apr 05, 2012 8.858 8.912 8.830 8.878 74,321 -0.03(-0.30%)
Apr 04, 2012 8.878 8.946 8.810 8.905 168,138 -0.05(-0.61%)
Apr 03, 2012 9.041 9.082 8.892 8.959 167,904 -0.13(-1.42%)
Apr 02, 2012 8.824 9.163 8.824 9.088 166,624 +0.30(+3.40%)
Mar 30, 2012 9.251 9.333 8.790 8.790 772,072 -0.40(-4.36%)
Mar 29, 2012 9.163 9.217 8.837 9.190 102,250 -0.05(-0.59%)
Mar 28, 2012 9.360 9.435 9.167 9.244 97,356 -0.07(-0.80%)
Mar 27, 2012 9.455 9.502 9.319 9.319 78,119 -0.13(-1.36%)
Mar 26, 2012 9.570 9.570 9.421 9.448 95,056 -0.05(-0.57%)
Mar 23, 2012 9.468 9.543 9.319 9.502 45,422 +0.00(+0.00%)
Mar 22, 2012 9.380 9.516 9.306 9.502 80,641 +0.01(+0.14%)
Mar 21, 2012 9.530 9.530 9.435 9.489 58,743 +0.02(+0.22%)
Mar 20, 2012 9.530 9.536 9.448 9.468 66,690 -0.13(-1.34%)
Mar 19, 2012 9.509 9.793 9.312 9.597 110,728 +0.10(+1.00%)
Mar 16, 2012 9.462 9.747 9.353 9.502 478,176 +0.05(+0.50%)
Mar 15, 2012 9.265 9.475 9.149 9.455 70,492 +0.20(+2.20%)
Mar 14, 2012 9.373 9.482 9.244 9.251 76,355 -0.11(-1.16%)
Mar 13, 2012 9.333 9.394 9.217 9.360 94,053 +0.08(+0.88%)
Mar 12, 2012 9.075 9.326 8.973 9.278 76,168 +0.20(+2.24%)
Mar 09, 2012 8.790 9.217 8.790 9.075 49,837 +0.25(+2.85%)
Mar 08, 2012 8.871 8.871 8.593 8.824 45,012 +0.04(+0.46%)
Mar 07, 2012 8.749 8.851 8.695 8.783 42,746 +0.07(+0.86%)
Mar 06, 2012 8.790 8.851 8.695 8.708 71,881 -0.21(-2.36%)
Mar 05, 2012 8.973 9.000 8.729 8.919 56,933 -0.05(-0.61%)
Mar 02, 2012 9.360 9.360 8.858 8.973 104,815 -0.38(-4.06%)
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.