Central Pacific Financial Company (NY: CPF )

26.94 +0.18 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12.53 12.53 12.34 12.40 142,753 -0.16(-1.29%)
May 30, 2013 12.70 12.76 12.54 12.56 151,431 -0.09(-0.70%)
May 29, 2013 12.61 12.70 12.56 12.65 192,320 +0.01(+0.05%)
May 28, 2013 12.73 12.75 12.59 12.64 761,122 +0.01(+0.05%)
May 24, 2013 12.55 12.63 12.50 12.63 189,589 +0.09(+0.70%)
May 23, 2013 12.34 12.56 12.27 12.55 165,295 +0.12(+0.98%)
May 22, 2013 12.38 12.65 12.34 12.42 380,971 +0.19(+1.55%)
May 21, 2013 12.21 12.34 12.15 12.23 111,012 +0.03(+0.22%)
May 20, 2013 12.08 12.22 12.05 12.21 77,317 +0.07(+0.56%)
May 17, 2013 12.07 12.16 12.05 12.14 92,641 +0.16(+1.35%)
May 16, 2013 11.96 12.07 11.92 11.98 108,006 +0.02(+0.17%)
May 15, 2013 11.78 11.98 11.78 11.96 195,102 +0.34(+2.97%)
May 13, 2013 11.49 11.66 11.46 11.61 158,286 +0.09(+0.76%)
May 10, 2013 11.52 11.55 11.50 11.52 174,828 +0.01(+0.06%)
May 09, 2013 11.53 11.55 11.40 11.52 168,214 -0.01(-0.06%)
May 08, 2013 11.52 11.56 11.49 11.52 265,393 +0.00(+0.00%)
May 07, 2013 11.49 11.59 11.42 11.52 151,101 +0.03(+0.29%)
May 06, 2013 11.13 11.55 11.13 11.49 108,249 +0.17(+1.49%)
May 03, 2013 11.37 11.42 11.23 11.32 150,806 +0.09(+0.84%)
May 02, 2013 11.22 11.33 11.13 11.23 227,404 +0.05(+0.42%)
May 01, 2013 11.36 11.50 11.17 11.18 217,066 -0.20(-1.78%)
Apr 30, 2013 11.42 11.57 11.28 11.38 218,001 -0.01(-0.06%)
Apr 29, 2013 11.29 11.60 11.25 11.39 283,944 +0.24(+2.18%)
Apr 26, 2013 10.88 11.34 10.88 11.15 251,477 +0.36(+3.32%)
Apr 25, 2013 10.70 10.86 10.70 10.79 62,199 +0.02(+0.19%)
Apr 24, 2013 10.77 10.81 10.67 10.77 66,903 -0.01(-0.06%)
Apr 23, 2013 10.50 10.81 10.48 10.77 72,027 +0.37(+3.57%)
Apr 22, 2013 10.48 10.51 10.30 10.40 55,967 -0.07(-0.65%)
Apr 19, 2013 10.12 10.48 10.09 10.47 100,476 +0.35(+3.47%)
Apr 18, 2013 10.14 10.17 10.08 10.12 67,264 +0.01(+0.07%)
Apr 17, 2013 10.33 10.36 9.916 10.11 89,697 -0.28(-2.73%)
Apr 16, 2013 10.19 10.45 10.19 10.40 43,595 +0.21(+2.06%)
Apr 15, 2013 10.36 10.43 10.19 10.19 97,798 -0.23(-2.21%)
Apr 12, 2013 10.57 10.57 10.38 10.42 20,381 -0.14(-1.34%)
Apr 11, 2013 10.66 10.79 10.52 10.56 27,676 -0.11(-1.08%)
Apr 10, 2013 10.27 10.75 10.27 10.67 55,387 +0.43(+4.22%)
Apr 09, 2013 10.36 10.38 10.24 10.24 55,132 -0.12(-1.17%)
Apr 08, 2013 10.38 10.38 10.24 10.36 83,712 +0.00(+0.00%)
Apr 05, 2013 10.23 10.38 10.22 10.36 35,463 -0.03(-0.26%)
Apr 04, 2013 10.26 10.40 10.21 10.39 65,885 +0.11(+1.12%)
Apr 03, 2013 10.40 10.40 10.21 10.27 83,388 -0.07(-0.72%)
Apr 02, 2013 10.47 10.49 10.34 10.35 41,608 -0.04(-0.39%)
Apr 01, 2013 10.58 10.58 10.32 10.39 87,387 -0.22(-2.10%)
Mar 28, 2013 10.77 10.77 10.59 10.61 32,223 -0.13(-1.20%)
Mar 27, 2013 10.73 10.74 10.66 10.74 20,936 -0.06(-0.56%)
Mar 26, 2013 10.82 10.82 10.71 10.80 22,565 +0.01(+0.06%)
Mar 25, 2013 10.76 10.82 10.70 10.79 33,445 +0.03(+0.25%)
Mar 22, 2013 10.75 10.83 10.69 10.77 108,658 +0.05(+0.44%)
Mar 21, 2013 10.73 10.79 10.67 10.72 43,573 -0.07(-0.63%)
Mar 20, 2013 10.77 10.85 10.71 10.79 34,078 -0.02(-0.19%)
Mar 19, 2013 10.86 10.86 10.67 10.81 50,255 +0.02(+0.19%)
Mar 18, 2013 10.70 10.83 10.61 10.79 36,223 -0.03(-0.31%)
Mar 15, 2013 10.87 10.92 10.80 10.82 177,842 +0.00(+0.00%)
Mar 14, 2013 10.77 10.86 10.77 10.82 71,738 +0.05(+0.50%)
Mar 13, 2013 10.69 10.81 10.68 10.77 25,832 +0.09(+0.82%)
Mar 12, 2013 10.79 10.84 10.64 10.68 52,347 -0.10(-0.94%)
Mar 11, 2013 10.88 11.02 10.73 10.78 88,220 -0.14(-1.30%)
Mar 08, 2013 10.91 11.06 10.90 10.92 69,875 +0.10(+0.94%)
Mar 07, 2013 10.78 10.92 10.77 10.82 79,046 +0.06(+0.57%)
Mar 06, 2013 10.69 10.87 10.69 10.76 52,164 +0.07(+0.63%)
Mar 05, 2013 10.71 10.78 10.59 10.69 59,275 +0.06(+0.57%)
Mar 04, 2013 10.42 10.65 10.42 10.63 69,794 +0.16(+1.48%)
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.