Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Central Pacific Financial Company (NY: CPF )

21.48 +0.09 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2012 8.910 8.910 8.717 8.820 125,396 -0.10(-1.08%)
May 30, 2012 9.013 9.075 8.862 8.917 125,988 -0.16(-1.74%)
May 29, 2012 8.972 9.233 8.972 9.075 74,684 +0.19(+2.17%)
May 25, 2012 8.848 8.978 8.752 8.882 77,146 +0.03(+0.31%)
May 24, 2012 8.786 8.868 8.662 8.855 37,439 +0.07(+0.78%)
May 23, 2012 8.807 8.855 8.642 8.786 60,957 -0.05(-0.54%)
May 22, 2012 9.109 9.205 8.772 8.834 74,079 -0.31(-3.38%)
May 21, 2012 9.185 9.219 9.109 9.143 79,437 +0.01(+0.08%)
May 18, 2012 9.109 9.226 9.109 9.137 95,015 +0.01(+0.08%)
May 17, 2012 9.130 9.219 9.109 9.130 83,642 +0.01(+0.08%)
May 16, 2012 9.253 9.329 9.116 9.123 183,584 -0.10(-1.04%)
May 15, 2012 9.164 9.295 9.143 9.219 111,385 +0.04(+0.45%)
May 14, 2012 9.288 9.322 9.157 9.178 61,002 -0.19(-2.05%)
May 11, 2012 9.350 9.439 9.315 9.370 51,703 -0.05(-0.51%)
May 10, 2012 9.432 9.487 9.350 9.418 42,231 +0.07(+0.74%)
May 09, 2012 9.425 9.480 9.302 9.350 81,816 -0.18(-1.88%)
May 08, 2012 9.473 9.590 9.391 9.528 75,602 -0.03(-0.29%)
May 07, 2012 9.460 9.583 9.446 9.556 96,900 +0.05(+0.51%)
May 04, 2012 9.625 9.700 9.501 9.508 197,209 -0.12(-1.28%)
May 03, 2012 9.810 9.838 9.604 9.632 81,362 -0.21(-2.10%)
May 02, 2012 9.625 9.968 9.577 9.838 83,528 +0.16(+1.63%)
May 01, 2012 9.769 9.852 9.659 9.680 106,930 -0.10(-0.98%)
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%)
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.