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

Central Pacific Financial Company (NY: CPF )

20.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2011 9.477 9.538 9.348 9.484 199,129 +0.03(+0.36%)
Jun 29, 2011 9.436 9.517 9.334 9.450 144,266 +0.05(+0.50%)
Jun 28, 2011 9.003 9.402 8.948 9.402 303,916 +0.45(+4.99%)
Jun 27, 2011 9.314 9.314 8.691 8.955 339,180 +0.09(+0.99%)
Jun 24, 2011 8.975 9.172 8.765 8.867 2,327,823 -0.09(-0.98%)
Jun 23, 2011 9.084 9.145 8.684 8.955 430,588 -0.18(-2.00%)
Jun 22, 2011 9.233 9.280 9.043 9.138 190,651 -0.11(-1.17%)
Jun 21, 2011 9.185 9.389 9.111 9.246 350,550 +0.11(+1.19%)
Jun 20, 2011 9.070 9.226 9.050 9.138 141,033 -0.14(-1.53%)
Jun 17, 2011 8.745 9.314 8.806 9.280 675,989 +0.54(+6.12%)
Jun 16, 2011 8.765 9.003 8.447 8.745 652,056 +0.33(+3.95%)
Jun 15, 2011 9.158 9.158 8.176 8.413 434,261 -1.16(-12.10%)
Jun 14, 2011 9.463 9.592 9.443 9.572 110,629 +0.14(+1.44%)
Jun 13, 2011 9.626 9.673 9.328 9.436 191,572 -0.03(-0.29%)
Jun 10, 2011 9.409 9.707 9.396 9.463 225,579 -0.03(-0.29%)
Jun 09, 2011 9.741 9.815 9.416 9.490 103,681 -0.23(-2.37%)
Jun 08, 2011 9.768 9.822 9.656 9.721 48,248 -0.05(-0.55%)
Jun 07, 2011 9.639 9.822 9.578 9.775 71,775 +0.03(+0.35%)
Jun 06, 2011 9.633 9.754 9.585 9.741 71,372 +0.06(+0.63%)
Jun 03, 2011 9.565 9.822 9.565 9.680 120,039 +0.60(+6.56%)
May 24, 2011 9.409 9.409 9.050 9.084 151,312 -0.33(-3.46%)
May 23, 2011 9.504 9.653 9.280 9.409 139,446 +0.22(+2.36%)
May 20, 2011 9.084 9.267 9.013 9.192 129,168 +0.06(+0.67%)
May 19, 2011 9.213 9.382 8.860 9.131 197,799 +0.08(+0.90%)
May 18, 2011 8.508 9.077 8.427 9.050 126,028 +0.52(+6.12%)
May 17, 2011 8.671 8.705 8.413 8.528 231,327 -0.16(-1.87%)
May 16, 2011 8.915 8.915 8.627 8.691 220,441 -0.23(-2.58%)
May 13, 2011 9.314 9.314 8.725 8.921 167,149 -0.07(-0.83%)
May 12, 2011 9.436 9.436 8.467 8.996 257,156 -0.40(-4.25%)
May 11, 2011 9.443 9.463 9.118 9.395 68,441 -0.09(-1.00%)
May 10, 2011 9.192 9.578 8.989 9.490 96,816 +0.41(+4.55%)
May 09, 2011 9.233 9.240 9.016 9.077 68,029 -0.20(-2.19%)
May 06, 2011 9.788 9.788 9.097 9.280 88,217 +0.28(+3.09%)
May 05, 2011 8.806 9.077 8.515 9.003 172,629 +0.13(+1.45%)
May 04, 2011 9.104 9.213 8.684 8.874 153,359 -0.26(-2.82%)
May 03, 2011 9.924 9.924 9.003 9.131 253,022 -0.83(-8.36%)
May 02, 2011 9.897 9.978 9.897 9.964 88,617 -0.27(-2.65%)
Apr 29, 2011 10.24 10.24 10.10 10.24 51,760 -0.01(-0.07%)
Apr 28, 2011 10.53 10.53 10.02 10.24 97,126 -0.28(-2.70%)
Apr 27, 2011 10.59 11.44 10.50 10.53 140,551 +0.16(+1.50%)
Apr 26, 2011 10.60 10.60 10.33 10.37 64,929 +0.05(+0.46%)
Apr 25, 2011 10.42 10.42 10.15 10.32 47,842 -0.14(-1.30%)
Apr 21, 2011 10.47 10.47 10.33 10.46 65,024 -0.03(-0.26%)
Apr 20, 2011 10.64 10.64 10.14 10.49 108,799 +0.03(+0.32%)
Apr 19, 2011 9.822 10.68 9.822 10.45 184,455 +0.59(+5.98%)
Apr 18, 2011 10.16 10.16 9.734 9.863 83,620 -0.42(-4.08%)
Apr 15, 2011 10.04 10.28 9.985 10.28 64,244 +0.22(+2.22%)
Apr 14, 2011 10.38 10.38 9.992 10.06 85,276 -0.17(-1.66%)
Apr 13, 2011 12.92 12.92 9.704 10.23 483,640 -2.69(-20.82%)
Apr 12, 2011 12.99 13.03 12.82 12.92 35,589 -0.24(-1.85%)
Apr 11, 2011 13.41 13.41 12.53 13.16 103,301 -0.41(-3.04%)
Apr 08, 2011 13.81 13.89 13.45 13.57 7,428 -0.29(-2.10%)
Apr 07, 2011 14.17 14.18 13.78 13.87 21,978 -0.28(-2.01%)
Apr 06, 2011 14.02 14.28 13.81 14.15 32,927 +0.26(+1.85%)
Apr 05, 2011 13.90 14.02 13.74 13.89 16,641 -0.06(-0.44%)
Apr 04, 2011 13.67 14.11 13.38 13.95 42,809 +0.18(+1.33%)
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.