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

Central Pacific Financial Company (NY: CPF )

21.44 -0.04 (-0.19%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 20, 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 (%)
Apr 30, 2012 9.687 9.913 9.652 9.776 121,969 +0.10(+1.07%)
Apr 27, 2012 9.343 9.817 9.343 9.673 192,171 +0.39(+4.22%)
Apr 26, 2012 9.288 9.336 9.082 9.281 84,368 -0.05(-0.59%)
Apr 25, 2012 9.418 9.453 9.185 9.336 88,948 +0.01(+0.15%)
Apr 24, 2012 9.116 9.343 9.102 9.322 101,440 +0.21(+2.34%)
Apr 23, 2012 9.116 9.150 9.109 9.109 94,442 -0.11(-1.19%)
Apr 20, 2012 9.233 9.336 9.116 9.219 72,549 +0.06(+0.68%)
Apr 19, 2012 9.150 9.331 9.095 9.157 66,824 +0.05(+0.53%)
Apr 18, 2012 9.240 9.240 9.109 9.109 68,488 -0.21(-2.29%)
Apr 17, 2012 9.212 9.412 9.164 9.322 89,064 +0.21(+2.26%)
Apr 16, 2012 8.985 9.164 8.882 9.116 54,247 +0.18(+2.00%)
Apr 13, 2012 9.006 9.006 8.855 8.937 132,183 -0.10(-1.14%)
Apr 12, 2012 8.972 9.150 8.972 9.040 141,698 +0.06(+0.69%)
Apr 11, 2012 8.985 9.027 8.896 8.978 259,479 +0.08(+0.93%)
Apr 10, 2012 9.033 9.068 8.862 8.896 144,742 -0.12(-1.30%)
Apr 09, 2012 8.917 9.082 8.917 9.013 106,197 +0.02(+0.23%)
Apr 05, 2012 8.972 9.027 8.944 8.992 73,377 -0.03(-0.30%)
Apr 04, 2012 8.992 9.061 8.923 9.020 166,002 -0.06(-0.61%)
Apr 03, 2012 9.157 9.198 9.006 9.075 165,771 -0.13(-1.42%)
Apr 02, 2012 8.937 9.281 8.937 9.205 164,507 +0.30(+3.40%)
Mar 30, 2012 9.370 9.453 8.903 8.903 762,265 -0.41(-4.36%)
Mar 29, 2012 9.281 9.336 8.951 9.308 100,951 -0.05(-0.59%)
Mar 28, 2012 9.480 9.556 9.285 9.363 96,119 -0.08(-0.80%)
Mar 27, 2012 9.577 9.625 9.439 9.439 77,127 -0.13(-1.36%)
Mar 26, 2012 9.693 9.693 9.542 9.570 93,849 -0.05(-0.57%)
Mar 23, 2012 9.590 9.666 9.439 9.625 44,845 +0.00(+0.00%)
Mar 22, 2012 9.501 9.638 9.425 9.625 79,617 +0.01(+0.14%)
Mar 21, 2012 9.652 9.652 9.556 9.611 57,997 +0.02(+0.22%)
Mar 20, 2012 9.652 9.659 9.570 9.590 65,843 -0.13(-1.34%)
Mar 19, 2012 9.632 9.919 9.432 9.721 109,321 +0.10(+1.00%)
Mar 16, 2012 9.583 9.872 9.473 9.625 472,102 +0.05(+0.50%)
Mar 15, 2012 9.384 9.597 9.267 9.577 69,596 +0.21(+2.20%)
Mar 14, 2012 9.494 9.604 9.363 9.370 75,385 -0.11(-1.16%)
Mar 13, 2012 9.453 9.515 9.336 9.480 92,858 +0.08(+0.88%)
Mar 12, 2012 9.192 9.446 9.088 9.398 75,201 +0.21(+2.24%)
Mar 09, 2012 8.903 9.335 8.903 9.192 49,204 +0.25(+2.85%)
Mar 08, 2012 8.985 8.985 8.703 8.937 44,440 +0.04(+0.46%)
Mar 07, 2012 8.862 8.965 8.807 8.896 42,203 +0.08(+0.86%)
Mar 06, 2012 8.903 8.965 8.807 8.820 70,968 -0.21(-2.36%)
Mar 05, 2012 9.088 9.116 8.842 9.033 56,209 -0.06(-0.61%)
Mar 02, 2012 9.480 9.480 8.972 9.088 103,484 -0.38(-4.06%)
Mar 01, 2012 9.583 9.645 9.467 9.473 106,544 -0.04(-0.43%)
Feb 29, 2012 9.501 9.604 9.467 9.515 117,129 +0.04(+0.44%)
Feb 28, 2012 9.487 9.563 9.439 9.473 92,550 -0.02(-0.22%)
Feb 27, 2012 9.467 9.563 9.418 9.494 91,691 -0.07(-0.72%)
Feb 24, 2012 9.645 9.645 9.425 9.563 72,833 -0.06(-0.64%)
Feb 23, 2012 9.412 9.625 9.384 9.625 62,202 +0.25(+2.64%)
Feb 22, 2012 9.405 9.480 9.350 9.377 58,540 -0.05(-0.58%)
Feb 21, 2012 9.570 9.583 9.412 9.432 37,724 -0.11(-1.15%)
Feb 17, 2012 9.590 9.590 9.522 9.542 58,391 -0.05(-0.57%)
Feb 16, 2012 9.412 9.611 9.398 9.597 107,244 +0.16(+1.75%)
Feb 15, 2012 9.549 9.597 9.398 9.432 61,516 -0.08(-0.87%)
Feb 14, 2012 9.515 9.590 9.398 9.515 67,077 -0.05(-0.50%)
Feb 13, 2012 9.542 9.604 9.508 9.563 92,266 +0.13(+1.38%)
Feb 10, 2012 9.508 9.570 9.226 9.432 59,376 -0.16(-1.72%)
Feb 09, 2012 9.659 9.693 9.515 9.597 71,938 -0.03(-0.29%)
Feb 08, 2012 9.535 9.645 9.494 9.625 64,123 +0.10(+1.08%)
Feb 07, 2012 9.542 9.618 9.473 9.522 67,576 -0.08(-0.86%)
Feb 06, 2012 9.618 9.659 9.522 9.604 82,158 -0.02(-0.21%)
Feb 03, 2012 9.625 9.659 9.549 9.625 92,302 +0.14(+1.52%)
Feb 02, 2012 9.563 9.583 9.384 9.480 75,186 -0.06(-0.65%)
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.