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 (%)
May 24, 2011 9.428 9.428 9.068 9.102 151,011 -0.33(-3.46%)
May 23, 2011 9.523 9.672 9.299 9.428 139,168 +0.22(+2.36%)
May 20, 2011 9.102 9.285 9.031 9.211 128,911 +0.06(+0.67%)
May 19, 2011 9.231 9.401 8.878 9.149 197,405 +0.08(+0.90%)
May 18, 2011 8.525 9.095 8.444 9.068 125,777 +0.52(+6.12%)
May 17, 2011 8.688 8.722 8.430 8.545 230,867 -0.16(-1.87%)
May 16, 2011 8.932 8.932 8.644 8.708 220,003 -0.23(-2.58%)
May 13, 2011 9.333 9.333 8.742 8.939 166,817 -0.07(-0.83%)
May 12, 2011 9.455 9.455 8.484 9.014 256,644 -0.40(-4.25%)
May 11, 2011 9.462 9.482 9.136 9.414 68,305 -0.10(-1.00%)
May 10, 2011 9.211 9.597 9.007 9.509 96,624 +0.41(+4.55%)
May 09, 2011 9.251 9.258 9.034 9.095 67,894 -0.20(-2.19%)
May 06, 2011 9.808 9.808 9.116 9.299 88,042 +0.28(+3.09%)
May 05, 2011 8.824 9.095 8.532 9.021 172,285 +0.13(+1.45%)
May 04, 2011 9.122 9.231 8.701 8.892 153,054 -0.26(-2.82%)
May 03, 2011 9.944 9.944 9.021 9.149 252,519 -0.83(-8.36%)
May 02, 2011 9.916 9.998 9.916 9.984 88,441 -0.27(-2.65%)
Apr 29, 2011 10.26 10.26 10.12 10.26 51,657 -0.01(-0.07%)
Apr 28, 2011 10.55 10.55 10.04 10.26 96,933 -0.29(-2.70%)
Apr 27, 2011 10.61 11.46 10.52 10.55 140,272 +0.16(+1.50%)
Apr 26, 2011 10.62 10.62 10.35 10.39 64,800 +0.05(+0.46%)
Apr 25, 2011 10.44 10.44 10.17 10.34 47,747 -0.14(-1.29%)
Apr 21, 2011 10.49 10.49 10.35 10.48 64,894 -0.03(-0.26%)
Apr 20, 2011 10.66 10.66 10.16 10.51 108,582 +0.03(+0.32%)
Apr 19, 2011 9.842 10.70 9.842 10.47 184,088 +0.59(+5.98%)
Apr 18, 2011 10.18 10.18 9.754 9.883 83,454 -0.42(-4.08%)
Apr 15, 2011 10.06 10.30 10.00 10.30 64,116 +0.22(+2.22%)
Apr 14, 2011 10.41 10.41 10.01 10.08 85,107 -0.17(-1.66%)
Apr 13, 2011 12.94 12.94 9.724 10.25 482,678 -2.69(-20.82%)
Apr 12, 2011 13.01 13.05 12.85 12.94 35,518 -0.24(-1.85%)
Apr 11, 2011 13.44 13.44 12.55 13.19 103,096 -0.41(-3.04%)
Apr 08, 2011 13.84 13.92 13.48 13.60 7,413 -0.29(-2.10%)
Apr 07, 2011 14.20 14.21 13.81 13.89 21,934 -0.29(-2.01%)
Apr 06, 2011 14.04 14.31 13.84 14.18 32,862 +0.26(+1.85%)
Apr 05, 2011 13.93 14.04 13.77 13.92 16,608 -0.06(-0.44%)
Apr 04, 2011 13.70 14.14 13.41 13.98 42,724 +0.18(+1.33%)
Apr 01, 2011 14.12 14.29 13.41 13.80 66,047 -0.32(-2.26%)
Mar 31, 2011 14.50 14.60 13.92 14.12 33,234 -0.45(-3.12%)
Mar 30, 2011 14.44 14.60 14.34 14.57 28,224 +0.30(+2.09%)
Mar 29, 2011 14.55 14.68 14.10 14.27 36,278 -0.37(-2.50%)
Mar 28, 2011 14.46 15.00 14.42 14.64 95,091 +0.22(+1.51%)
Mar 25, 2011 14.67 14.67 13.88 14.42 133,953 +0.92(+6.78%)
Mar 24, 2011 13.24 13.56 13.24 13.51 33,747 +0.22(+1.69%)
Mar 23, 2011 13.26 13.37 13.11 13.28 15,457 +0.05(+0.36%)
Mar 22, 2011 13.88 13.88 13.15 13.24 36,437 -0.05(-0.41%)
Mar 21, 2011 13.48 13.51 13.23 13.29 27,079 -0.10(-0.71%)
Mar 18, 2011 12.79 13.57 12.79 13.38 69,572 +0.60(+4.67%)
Mar 17, 2011 13.31 13.48 12.69 12.79 35,325 -0.28(-2.13%)
Mar 16, 2011 14.08 14.08 13.03 13.07 21,227 -0.05(-0.36%)
Mar 15, 2011 13.03 13.60 12.96 13.11 46,376 -0.48(-3.54%)
Mar 14, 2011 13.72 13.84 13.53 13.60 37,363 +0.17(+1.26%)
Mar 11, 2011 13.72 13.72 13.17 13.43 28,580 -0.22(-1.59%)
Mar 10, 2011 13.85 14.02 13.53 13.64 63,327 -0.41(-2.95%)
Mar 09, 2011 14.05 14.26 13.74 14.06 61,825 +0.01(+0.05%)
Mar 08, 2011 13.81 14.26 13.65 14.05 123,168 +0.63(+4.70%)
Mar 07, 2011 14.24 14.26 13.13 13.42 109,449 -0.43(-3.09%)
Mar 04, 2011 13.23 14.57 12.63 13.85 144,908 +0.75(+5.70%)
Mar 03, 2011 13.13 13.29 13.05 13.10 103,862 -0.12(-0.92%)
Mar 02, 2011 16.56 16.56 12.98 13.22 296,761 -2.05(-13.42%)
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.