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

Central Pacific Financial Company (NY: CPF )

21.03 -0.14 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2012 9.667 9.818 9.592 9.688 212,290 +0.08(+0.79%)
Jun 28, 2012 9.516 9.612 9.276 9.612 136,909 +0.08(+0.79%)
Jun 27, 2012 9.379 9.599 9.338 9.537 78,972 +0.14(+1.46%)
Jun 26, 2012 9.166 9.427 9.050 9.400 104,788 +0.24(+2.62%)
Jun 25, 2012 9.153 9.304 9.009 9.160 173,336 -0.13(-1.40%)
Jun 22, 2012 9.434 9.592 9.146 9.290 1,276,515 -0.13(-1.38%)
Jun 21, 2012 9.441 9.551 9.352 9.420 114,522 -0.05(-0.58%)
Jun 20, 2012 9.407 9.475 9.187 9.475 66,865 +0.09(+0.95%)
Jun 19, 2012 9.201 9.434 9.194 9.386 105,388 +0.23(+2.47%)
Jun 18, 2012 9.173 9.256 9.098 9.160 110,886 -0.12(-1.26%)
Jun 15, 2012 9.427 9.551 9.166 9.276 329,928 -0.13(-1.39%)
Jun 14, 2012 9.592 9.592 9.249 9.407 148,722 -0.16(-1.65%)
Jun 13, 2012 9.297 9.674 9.228 9.564 199,654 +0.23(+2.50%)
Jun 12, 2012 8.954 9.455 8.909 9.331 195,177 +0.41(+4.62%)
Jun 11, 2012 8.727 9.180 8.686 8.919 228,428 +0.32(+3.75%)
Jun 08, 2012 8.508 8.741 8.453 8.597 54,296 +0.07(+0.80%)
Jun 07, 2012 8.707 8.707 8.501 8.528 78,655 -0.08(-0.88%)
Jun 06, 2012 8.316 8.611 8.254 8.604 82,313 +0.32(+3.89%)
Jun 05, 2012 8.261 8.384 8.240 8.281 55,055 -0.02(-0.25%)
Jun 04, 2012 8.494 8.494 8.247 8.302 66,139 -0.16(-1.94%)
Jun 01, 2012 8.755 8.755 8.460 8.467 103,936 -0.34(-3.82%)
May 31, 2012 8.892 8.892 8.700 8.803 125,646 -0.10(-1.08%)
May 30, 2012 8.995 9.057 8.844 8.899 126,239 -0.16(-1.74%)
May 29, 2012 8.954 9.214 8.954 9.057 74,833 +0.19(+2.17%)
May 25, 2012 8.830 8.961 8.734 8.865 77,299 +0.03(+0.31%)
May 24, 2012 8.768 8.851 8.645 8.837 37,514 +0.07(+0.78%)
May 23, 2012 8.789 8.837 8.624 8.768 61,079 -0.05(-0.54%)
May 22, 2012 9.091 9.187 8.755 8.816 74,227 -0.31(-3.38%)
May 21, 2012 9.166 9.201 9.091 9.125 79,595 +0.01(+0.08%)
May 18, 2012 9.091 9.208 9.091 9.118 95,205 +0.01(+0.08%)
May 17, 2012 9.112 9.201 9.091 9.112 83,808 +0.01(+0.08%)
May 16, 2012 9.235 9.310 9.098 9.105 183,950 -0.10(-1.04%)
May 15, 2012 9.146 9.276 9.125 9.201 111,607 +0.04(+0.45%)
May 14, 2012 9.269 9.304 9.139 9.160 61,124 -0.19(-2.05%)
May 11, 2012 9.331 9.420 9.297 9.352 51,806 -0.05(-0.51%)
May 10, 2012 9.413 9.468 9.331 9.400 42,315 +0.07(+0.74%)
May 09, 2012 9.407 9.461 9.283 9.331 81,979 -0.18(-1.88%)
May 08, 2012 9.455 9.571 9.372 9.509 75,753 -0.03(-0.29%)
May 07, 2012 9.441 9.564 9.427 9.537 97,093 +0.05(+0.51%)
May 04, 2012 9.606 9.681 9.482 9.489 197,602 -0.12(-1.28%)
May 03, 2012 9.791 9.818 9.585 9.612 81,524 -0.21(-2.10%)
May 02, 2012 9.606 9.949 9.557 9.818 83,695 +0.16(+1.63%)
May 01, 2012 9.750 9.832 9.640 9.660 107,143 -0.10(-0.98%)
Apr 30, 2012 9.667 9.894 9.633 9.756 122,212 +0.10(+1.07%)
Apr 27, 2012 9.324 9.798 9.324 9.654 192,554 +0.39(+4.22%)
Apr 26, 2012 9.269 9.317 9.063 9.262 84,536 -0.05(-0.59%)
Apr 25, 2012 9.400 9.434 9.166 9.317 89,125 +0.01(+0.15%)
Apr 24, 2012 9.098 9.324 9.084 9.304 101,642 +0.21(+2.34%)
Apr 23, 2012 9.098 9.132 9.091 9.091 94,630 -0.11(-1.19%)
Apr 20, 2012 9.214 9.317 9.098 9.201 72,694 +0.06(+0.68%)
Apr 19, 2012 9.132 9.313 9.077 9.139 66,957 +0.05(+0.53%)
Apr 18, 2012 9.221 9.221 9.091 9.091 68,624 -0.21(-2.29%)
Apr 17, 2012 9.194 9.393 9.146 9.304 89,242 +0.21(+2.26%)
Apr 16, 2012 8.967 9.146 8.865 9.098 54,355 +0.18(+2.00%)
Apr 13, 2012 8.988 8.988 8.837 8.919 132,446 -0.10(-1.14%)
Apr 12, 2012 8.954 9.132 8.954 9.022 141,980 +0.06(+0.69%)
Apr 11, 2012 8.967 9.009 8.878 8.961 259,996 +0.08(+0.93%)
Apr 10, 2012 9.015 9.050 8.844 8.878 145,030 -0.12(-1.30%)
Apr 09, 2012 8.899 9.063 8.899 8.995 106,408 +0.02(+0.23%)
Apr 05, 2012 8.954 9.009 8.926 8.974 73,523 -0.03(-0.30%)
Apr 04, 2012 8.974 9.043 8.906 9.002 166,333 -0.05(-0.61%)
Apr 03, 2012 9.139 9.180 8.988 9.057 166,101 -0.13(-1.42%)
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.