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 (%)
Dec 31, 2012 10.34 10.57 10.31 10.56 58,066 +0.26(+2.57%)
Dec 28, 2012 10.45 10.56 10.24 10.30 80,780 -0.20(-1.87%)
Dec 27, 2012 10.34 10.55 10.28 10.49 79,912 +0.13(+1.24%)
Dec 26, 2012 10.35 10.38 10.19 10.36 29,929 -0.01(-0.13%)
Dec 24, 2012 10.43 10.43 10.30 10.38 18,904 -0.09(-0.84%)
Dec 21, 2012 10.33 10.49 10.28 10.47 221,701 +0.14(+1.31%)
Dec 20, 2012 10.18 10.33 10.11 10.33 165,286 +0.13(+1.26%)
Dec 19, 2012 10.15 10.39 10.08 10.20 76,295 +0.05(+0.53%)
Dec 18, 2012 10.13 10.17 10.07 10.15 151,204 +0.03(+0.27%)
Dec 17, 2012 9.931 10.13 9.863 10.12 98,909 +0.22(+2.26%)
Dec 14, 2012 9.978 10.09 9.870 9.897 50,737 -0.13(-1.28%)
Dec 13, 2012 10.07 10.10 10.01 10.03 18,972 -0.06(-0.60%)
Dec 12, 2012 10.12 10.16 10.03 10.09 154,149 -0.01(-0.07%)
Dec 11, 2012 10.05 10.16 9.968 10.09 75,470 +0.13(+1.29%)
Dec 10, 2012 9.978 10.01 9.788 9.964 33,935 +0.01(+0.07%)
Dec 07, 2012 10.06 10.06 9.876 9.958 51,135 -0.04(-0.41%)
Dec 06, 2012 9.815 9.998 9.815 9.998 60,472 +0.17(+1.72%)
Dec 05, 2012 9.937 9.985 9.822 9.829 60,874 -0.05(-0.55%)
Dec 04, 2012 9.856 9.992 9.795 9.883 55,633 -0.12(-1.22%)
Nov 30, 2012 10.19 10.21 9.917 10.01 148,464 -0.17(-1.66%)
Nov 29, 2012 10.16 10.18 10.04 10.17 134,590 +0.09(+0.87%)
Nov 28, 2012 9.944 10.09 9.748 10.09 30,573 +0.13(+1.29%)
Nov 27, 2012 9.958 10.05 9.924 9.958 52,706 -0.01(-0.07%)
Nov 26, 2012 9.802 9.971 9.721 9.964 34,765 +0.17(+1.73%)
Nov 23, 2012 9.809 9.829 9.727 9.795 34,169 +0.03(+0.28%)
Nov 21, 2012 9.802 9.802 9.687 9.768 16,256 -0.01(-0.14%)
Nov 20, 2012 9.666 9.795 9.660 9.782 25,850 +0.07(+0.70%)
Nov 19, 2012 9.612 9.714 9.538 9.714 45,493 +0.21(+2.21%)
Nov 16, 2012 9.470 9.565 9.321 9.504 127,836 +0.00(+0.00%)
Nov 15, 2012 9.395 9.511 9.328 9.504 100,541 +0.10(+1.08%)
Nov 14, 2012 9.646 9.646 9.280 9.402 153,126 -0.20(-2.12%)
Nov 13, 2012 9.497 9.700 9.497 9.605 82,082 +0.08(+0.85%)
Nov 12, 2012 9.484 9.653 9.470 9.524 34,814 +0.09(+1.01%)
Nov 09, 2012 9.585 9.700 9.409 9.429 76,571 -0.22(-2.25%)
Nov 08, 2012 9.768 9.822 9.633 9.646 90,638 -0.11(-1.11%)
Nov 07, 2012 9.782 9.917 9.727 9.754 139,044 -0.16(-1.57%)
Nov 06, 2012 9.802 9.978 9.788 9.910 93,543 +0.06(+0.62%)
Nov 05, 2012 9.666 9.931 9.572 9.849 140,421 +0.18(+1.82%)
Nov 02, 2012 9.809 9.809 9.619 9.673 81,691 -0.10(-1.04%)
Nov 01, 2012 9.714 9.815 9.484 9.775 122,563 +0.04(+0.42%)
Oct 31, 2012 9.524 9.748 9.355 9.734 104,434 +0.20(+2.13%)
Oct 26, 2012 9.754 9.531 9.531 9.531 167,258 -0.23(-2.36%)
Oct 25, 2012 9.870 9.870 9.544 9.761 59,796 -0.04(-0.41%)
Oct 24, 2012 9.802 9.822 9.694 9.802 53,175 +0.04(+0.42%)
Oct 23, 2012 9.694 9.802 9.639 9.761 29,158 +0.05(+0.49%)
Oct 19, 2012 9.782 9.795 9.707 9.714 68,291 -0.10(-1.04%)
Oct 18, 2012 10.01 10.08 9.788 9.815 84,100 -0.17(-1.70%)
Oct 17, 2012 9.931 10.01 9.822 9.985 37,024 +0.07(+0.75%)
Oct 16, 2012 9.931 9.992 9.856 9.910 63,881 +0.01(+0.14%)
Oct 15, 2012 9.883 10.01 9.829 9.897 46,272 +0.03(+0.27%)
Oct 12, 2012 9.992 9.992 9.822 9.870 60,765 -0.15(-1.49%)
Oct 11, 2012 10.05 10.11 9.985 10.02 56,859 +0.04(+0.41%)
Oct 10, 2012 9.822 10.01 9.822 9.978 47,617 +0.14(+1.45%)
Oct 09, 2012 10.02 10.02 9.829 9.836 38,630 -0.20(-2.02%)
Oct 08, 2012 10.13 10.13 10.04 10.04 24,952 -0.12(-1.20%)
Oct 05, 2012 10.04 10.16 9.931 10.16 1,433,447 +0.13(+1.28%)
Oct 04, 2012 9.998 10.06 9.860 10.03 42,558 +0.06(+0.61%)
Oct 03, 2012 10.13 10.21 9.903 9.971 110,378 -0.17(-1.67%)
Oct 02, 2012 9.727 10.16 9.721 10.14 208,253 +0.49(+5.05%)
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.