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

Central Pacific Financial Company (NY: CPF )

20.57 -0.46 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2012 10.49 10.73 10.46 10.72 57,215 +0.27(+2.57%)
Dec 28, 2012 10.60 10.72 10.39 10.45 79,595 -0.20(-1.87%)
Dec 27, 2012 10.50 10.70 10.44 10.65 78,740 +0.13(+1.24%)
Dec 26, 2012 10.50 10.54 10.34 10.52 29,490 -0.01(-0.13%)
Dec 24, 2012 10.58 10.58 10.46 10.53 18,627 -0.09(-0.84%)
Dec 21, 2012 10.48 10.65 10.44 10.62 218,449 +0.14(+1.31%)
Dec 20, 2012 10.33 10.48 10.26 10.48 162,862 +0.13(+1.26%)
Dec 19, 2012 10.31 10.55 10.23 10.35 75,176 +0.05(+0.53%)
Dec 18, 2012 10.28 10.33 10.22 10.30 148,987 +0.03(+0.27%)
Dec 17, 2012 10.08 10.28 10.01 10.27 97,459 +0.23(+2.26%)
Dec 14, 2012 10.13 10.24 10.02 10.04 49,993 -0.13(-1.28%)
Dec 13, 2012 10.22 10.25 10.16 10.17 18,694 -0.06(-0.60%)
Dec 12, 2012 10.27 10.31 10.17 10.24 151,889 -0.01(-0.07%)
Dec 11, 2012 10.20 10.31 10.12 10.24 74,363 +0.13(+1.29%)
Dec 10, 2012 10.13 10.16 9.934 10.11 33,438 +0.01(+0.07%)
Dec 07, 2012 10.21 10.21 10.02 10.11 50,385 -0.04(-0.41%)
Dec 06, 2012 9.962 10.15 9.962 10.15 59,586 +0.17(+1.72%)
Dec 05, 2012 10.09 10.13 9.968 9.975 59,981 -0.06(-0.55%)
Dec 04, 2012 10.00 10.14 9.941 10.03 54,817 -0.12(-1.22%)
Nov 30, 2012 10.35 10.36 10.06 10.15 146,287 -0.17(-1.66%)
Nov 29, 2012 10.31 10.33 10.19 10.33 132,617 +0.09(+0.87%)
Nov 28, 2012 10.09 10.24 9.893 10.24 30,124 +0.13(+1.29%)
Nov 27, 2012 10.11 10.20 10.07 10.11 51,933 -0.01(-0.07%)
Nov 26, 2012 9.948 10.12 9.865 10.11 34,255 +0.17(+1.73%)
Nov 23, 2012 9.955 9.975 9.872 9.941 33,668 +0.03(+0.28%)
Nov 21, 2012 9.948 9.948 9.831 9.913 16,018 -0.01(-0.14%)
Nov 20, 2012 9.810 9.941 9.803 9.927 25,471 +0.07(+0.70%)
Nov 19, 2012 9.755 9.858 9.680 9.858 44,826 +0.21(+2.21%)
Nov 16, 2012 9.611 9.707 9.460 9.645 125,962 +0.00(+0.00%)
Nov 15, 2012 9.535 9.652 9.467 9.645 99,066 +0.10(+1.08%)
Nov 14, 2012 9.790 9.790 9.418 9.542 150,880 -0.21(-2.12%)
Nov 13, 2012 9.638 9.845 9.638 9.748 80,878 +0.08(+0.85%)
Nov 12, 2012 9.625 9.797 9.611 9.666 34,303 +0.10(+1.01%)
Nov 09, 2012 9.728 9.845 9.549 9.570 75,448 -0.22(-2.25%)
Nov 08, 2012 9.913 9.968 9.776 9.790 89,309 -0.11(-1.11%)
Nov 07, 2012 9.927 10.06 9.872 9.900 137,005 -0.16(-1.57%)
Nov 06, 2012 9.948 10.13 9.934 10.06 92,171 +0.06(+0.62%)
Nov 05, 2012 9.810 10.08 9.714 9.996 138,362 +0.18(+1.82%)
Nov 02, 2012 9.955 9.955 9.762 9.817 80,493 -0.10(-1.04%)
Nov 01, 2012 9.858 9.962 9.625 9.920 120,766 +0.04(+0.42%)
Oct 31, 2012 9.666 9.893 9.494 9.879 102,902 +0.21(+2.13%)
Oct 26, 2012 9.900 9.673 9.673 9.673 164,805 -0.23(-2.36%)
Oct 25, 2012 10.02 10.02 9.687 9.907 58,919 -0.04(-0.41%)
Oct 24, 2012 9.948 9.968 9.838 9.948 52,396 +0.04(+0.42%)
Oct 23, 2012 9.838 9.948 9.783 9.907 28,731 +0.05(+0.49%)
Oct 19, 2012 9.927 9.941 9.852 9.858 67,289 -0.10(-1.04%)
Oct 18, 2012 10.16 10.23 9.934 9.962 82,866 -0.17(-1.70%)
Oct 17, 2012 10.08 10.15 9.968 10.13 36,481 +0.08(+0.75%)
Oct 16, 2012 10.08 10.14 10.00 10.06 62,944 +0.01(+0.14%)
Oct 15, 2012 10.03 10.15 9.975 10.04 45,594 +0.03(+0.27%)
Oct 12, 2012 10.14 10.14 9.968 10.02 59,874 -0.15(-1.49%)
Oct 11, 2012 10.20 10.26 10.13 10.17 56,025 +0.04(+0.41%)
Oct 10, 2012 9.968 10.15 9.968 10.13 46,919 +0.14(+1.45%)
Oct 09, 2012 10.17 10.17 9.975 9.982 38,063 -0.21(-2.02%)
Oct 08, 2012 10.28 10.28 10.19 10.19 24,587 -0.12(-1.20%)
Oct 05, 2012 10.19 10.31 10.08 10.31 1,412,426 +0.13(+1.28%)
Oct 04, 2012 10.15 10.21 10.01 10.18 41,934 +0.06(+0.61%)
Oct 03, 2012 10.28 10.36 10.05 10.12 108,760 -0.17(-1.67%)
Oct 02, 2012 9.872 10.31 9.865 10.29 205,200 +0.49(+5.05%)
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.