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 (%)
Sep 30, 2011 6.991 7.201 6.944 7.005 104,874 -0.18(-2.55%)
Sep 29, 2011 7.134 7.276 7.011 7.188 338,198 +0.26(+3.82%)
Sep 28, 2011 7.018 7.154 6.842 6.923 132,830 -0.14(-1.92%)
Sep 27, 2011 7.283 7.392 6.923 7.059 145,621 -0.06(-0.86%)
Sep 26, 2011 7.235 7.283 6.754 7.120 308,067 +0.01(+0.19%)
Sep 23, 2011 6.815 7.120 6.808 7.106 121,493 +0.32(+4.70%)
Sep 22, 2011 6.679 6.896 6.428 6.787 233,309 -0.03(-0.50%)
Sep 21, 2011 7.242 7.242 6.787 6.821 137,854 -0.41(-5.63%)
Sep 20, 2011 7.235 7.358 7.127 7.229 176,131 -0.03(-0.37%)
Sep 19, 2011 7.466 7.466 7.134 7.256 118,321 -0.37(-4.81%)
Sep 16, 2011 7.724 7.751 7.473 7.622 109,461 -0.08(-1.06%)
Sep 15, 2011 7.677 7.724 7.466 7.704 109,388 +0.12(+1.52%)
Sep 14, 2011 7.487 7.731 7.330 7.588 87,660 +0.20(+2.76%)
Sep 13, 2011 7.439 7.622 7.263 7.385 85,584 +0.01(+0.09%)
Sep 12, 2011 7.134 7.405 7.134 7.378 90,814 +0.11(+1.49%)
Sep 09, 2011 7.330 7.419 7.215 7.269 156,033 -0.22(-2.90%)
Sep 08, 2011 7.717 7.897 7.432 7.487 86,833 -0.35(-4.50%)
Sep 07, 2011 7.717 7.968 7.690 7.839 176,800 +0.30(+3.96%)
Sep 06, 2011 7.154 7.663 7.154 7.541 158,255 +0.11(+1.46%)
Sep 02, 2011 7.466 7.663 7.425 7.432 278,050 -0.31(-4.03%)
Sep 01, 2011 8.315 8.315 7.649 7.744 265,197 -0.53(-6.40%)
Aug 31, 2011 9.204 9.319 8.274 8.274 580,880 -0.78(-8.62%)
Aug 30, 2011 9.204 9.204 8.756 9.054 203,038 -0.24(-2.63%)
Aug 29, 2011 8.559 9.394 8.559 9.299 205,946 +0.83(+9.78%)
Aug 26, 2011 8.002 8.478 7.853 8.471 93,478 +0.40(+4.96%)
Aug 25, 2011 8.478 8.613 8.009 8.070 137,652 -0.21(-2.54%)
Aug 24, 2011 8.104 8.471 8.023 8.281 121,365 +0.19(+2.35%)
Aug 23, 2011 7.887 8.179 7.704 8.091 263,532 +0.27(+3.47%)
Aug 22, 2011 8.389 8.389 7.778 7.819 141,381 -0.29(-3.60%)
Aug 19, 2011 8.165 8.281 7.870 8.111 193,181 -0.15(-1.81%)
Aug 18, 2011 8.627 8.790 8.050 8.260 229,946 -0.73(-8.08%)
Aug 17, 2011 7.880 9.143 7.880 8.987 339,296 +1.17(+15.03%)
Aug 16, 2011 7.697 7.985 7.656 7.812 176,200 -0.05(-0.60%)
Aug 15, 2011 7.351 7.907 7.344 7.860 150,635 +0.58(+7.92%)
Aug 12, 2011 7.711 7.839 7.201 7.283 77,083 -0.35(-4.62%)
Aug 11, 2011 7.134 7.799 7.134 7.636 150,890 +0.60(+8.59%)
Aug 10, 2011 7.514 7.548 6.950 7.032 201,601 -0.62(-8.16%)
Aug 09, 2011 8.043 7.731 6.862 7.656 287,500 +0.59(+8.36%)
Aug 08, 2011 8.043 8.192 7.059 7.066 215,676 -1.11(-13.61%)
Aug 05, 2011 8.620 8.715 8.063 8.179 197,074 -0.39(-4.59%)
Aug 04, 2011 8.905 9.061 8.573 8.573 164,527 -0.42(-4.68%)
Aug 03, 2011 8.925 9.129 8.797 8.993 130,544 +0.25(+2.87%)
Aug 02, 2011 8.851 9.027 8.729 8.742 115,796 -0.16(-1.75%)
Aug 01, 2011 9.360 9.360 8.695 8.898 138,554 -0.25(-2.74%)
Jul 29, 2011 9.075 9.289 8.994 9.149 163,555 +0.01(+0.07%)
Jul 28, 2011 9.326 9.346 8.976 9.143 127,766 -0.09(-0.96%)
Jul 27, 2011 9.523 9.550 9.129 9.231 145,940 -0.07(-0.80%)
Jul 26, 2011 9.509 9.509 9.272 9.306 73,796 -0.22(-2.28%)
Jul 25, 2011 9.299 9.672 9.217 9.523 202,832 +0.14(+1.52%)
Jul 22, 2011 9.340 9.407 9.326 9.380 42,954 -0.13(-1.36%)
Jul 21, 2011 9.278 9.550 9.278 9.509 128,270 +0.31(+3.32%)
Jul 20, 2011 9.163 9.319 8.993 9.204 69,443 +0.07(+0.82%)
Jul 19, 2011 8.885 9.149 8.742 9.129 85,114 +0.31(+3.54%)
Jul 18, 2011 8.980 9.041 8.790 8.817 110,025 -0.19(-2.11%)
Jul 15, 2011 9.136 9.183 8.973 9.007 110,470 -0.08(-0.90%)
Jul 14, 2011 9.380 9.496 8.993 9.088 112,291 -0.26(-2.83%)
Jul 13, 2011 9.278 9.550 9.204 9.353 88,786 +0.15(+1.62%)
Jul 12, 2011 9.149 9.373 9.102 9.204 73,059 +0.05(+0.59%)
Jul 11, 2011 9.781 9.842 9.143 9.149 117,677 -0.71(-7.16%)
Jul 08, 2011 9.821 9.964 9.706 9.855 109,349 -0.10(-0.95%)
Jul 07, 2011 9.618 10.03 9.557 9.950 278,527 +0.41(+4.34%)
Jul 06, 2011 9.468 9.604 9.468 9.536 274,608 +0.03(+0.29%)
Jul 05, 2011 9.686 9.686 9.353 9.509 191,786 -0.18(-1.82%)
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.