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

Central Pacific Financial Company (NY: CPF )

20.17 -0.15 (-0.74%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
Jun 29, 2012 9.544 9.694 9.470 9.565 215,021 +0.07(+0.79%)
Jun 28, 2012 9.395 9.490 9.158 9.490 138,671 +0.07(+0.79%)
Jun 27, 2012 9.260 9.477 9.219 9.416 79,988 +0.14(+1.46%)
Jun 26, 2012 9.050 9.307 8.935 9.280 106,136 +0.24(+2.62%)
Jun 25, 2012 9.036 9.185 8.894 9.043 175,566 -0.13(-1.40%)
Jun 22, 2012 9.314 9.470 9.030 9.172 1,292,937 -0.13(-1.38%)
Jun 21, 2012 9.321 9.429 9.233 9.301 115,996 -0.05(-0.58%)
Jun 20, 2012 9.287 9.355 9.070 9.355 67,725 +0.09(+0.95%)
Jun 19, 2012 9.084 9.314 9.077 9.267 106,744 +0.22(+2.47%)
Jun 18, 2012 9.057 9.138 8.982 9.043 112,312 -0.12(-1.26%)
Jun 15, 2012 9.307 9.429 9.050 9.158 334,173 -0.13(-1.39%)
Jun 14, 2012 9.470 9.470 9.131 9.287 150,636 -0.16(-1.65%)
Jun 13, 2012 9.179 9.551 9.111 9.443 202,223 +0.23(+2.50%)
Jun 12, 2012 8.840 9.334 8.796 9.213 197,688 +0.41(+4.62%)
Jun 11, 2012 8.616 9.064 8.576 8.806 231,367 +0.32(+3.75%)
Jun 08, 2012 8.400 8.630 8.345 8.488 54,994 +0.07(+0.80%)
Jun 07, 2012 8.596 8.596 8.393 8.420 79,667 -0.07(-0.88%)
Jun 06, 2012 8.210 8.501 8.149 8.495 83,372 +0.32(+3.89%)
Jun 05, 2012 8.156 8.278 8.136 8.176 55,763 -0.02(-0.25%)
Jun 04, 2012 8.386 8.386 8.142 8.196 66,990 -0.16(-1.94%)
Jun 01, 2012 8.644 8.644 8.352 8.359 105,274 -0.33(-3.82%)
May 31, 2012 8.779 8.779 8.589 8.691 127,262 -0.09(-1.08%)
May 30, 2012 8.881 8.942 8.732 8.786 127,863 -0.16(-1.74%)
May 29, 2012 8.840 9.097 8.840 8.942 75,796 +0.19(+2.17%)
May 25, 2012 8.718 8.847 8.623 8.752 78,294 +0.03(+0.31%)
May 24, 2012 8.657 8.738 8.535 8.725 37,997 +0.07(+0.78%)
May 23, 2012 8.677 8.725 8.515 8.657 61,865 -0.05(-0.54%)
May 22, 2012 8.975 9.070 8.644 8.705 75,182 -0.30(-3.38%)
May 21, 2012 9.050 9.084 8.975 9.009 80,619 +0.01(+0.08%)
May 18, 2012 8.975 9.091 8.975 9.003 96,429 +0.01(+0.08%)
May 17, 2012 8.996 9.084 8.975 8.996 84,887 +0.01(+0.08%)
May 16, 2012 9.118 9.192 8.982 8.989 186,316 -0.09(-1.04%)
May 15, 2012 9.030 9.158 9.009 9.084 113,043 +0.04(+0.45%)
May 14, 2012 9.152 9.185 9.023 9.043 61,910 -0.19(-2.05%)
May 11, 2012 9.213 9.301 9.179 9.233 52,473 -0.05(-0.51%)
May 10, 2012 9.294 9.348 9.213 9.280 42,859 +0.07(+0.74%)
May 09, 2012 9.287 9.341 9.165 9.213 83,034 -0.18(-1.88%)
May 08, 2012 9.334 9.450 9.253 9.389 76,727 -0.03(-0.29%)
May 07, 2012 9.321 9.443 9.307 9.416 98,343 +0.05(+0.51%)
May 04, 2012 9.484 9.558 9.362 9.368 200,144 -0.12(-1.28%)
May 03, 2012 9.666 9.694 9.463 9.490 82,573 -0.20(-2.10%)
May 02, 2012 9.484 9.822 9.436 9.694 84,771 +0.16(+1.63%)
May 01, 2012 9.626 9.707 9.517 9.538 108,521 -0.09(-0.98%)
Apr 30, 2012 9.544 9.768 9.511 9.633 123,784 +0.10(+1.07%)
Apr 27, 2012 9.206 9.673 9.206 9.531 195,031 +0.39(+4.22%)
Apr 26, 2012 9.152 9.199 8.948 9.145 85,623 -0.05(-0.59%)
Apr 25, 2012 9.280 9.314 9.050 9.199 90,272 +0.01(+0.15%)
Apr 24, 2012 8.982 9.206 8.969 9.185 102,950 +0.21(+2.34%)
Apr 23, 2012 8.982 9.016 8.975 8.975 95,848 -0.11(-1.19%)
Apr 20, 2012 9.097 9.199 8.982 9.084 73,629 +0.06(+0.68%)
Apr 19, 2012 9.016 9.194 8.962 9.023 67,818 +0.05(+0.53%)
Apr 18, 2012 9.104 9.104 8.975 8.975 69,507 -0.21(-2.29%)
Apr 17, 2012 9.077 9.274 9.030 9.185 90,390 +0.20(+2.26%)
Apr 16, 2012 8.854 9.030 8.752 8.982 55,055 +0.18(+2.00%)
Apr 13, 2012 8.874 8.874 8.725 8.806 134,150 -0.10(-1.14%)
Apr 12, 2012 8.840 9.016 8.840 8.908 143,807 +0.06(+0.69%)
Apr 11, 2012 8.854 8.894 8.765 8.847 263,341 +0.08(+0.93%)
Apr 10, 2012 8.901 8.935 8.732 8.765 146,896 -0.12(-1.30%)
Apr 09, 2012 8.786 8.948 8.786 8.881 107,777 +0.02(+0.23%)
Apr 05, 2012 8.840 8.894 8.813 8.860 74,469 -0.03(-0.30%)
Apr 04, 2012 8.860 8.928 8.793 8.887 168,473 -0.05(-0.61%)
Apr 03, 2012 9.023 9.064 8.874 8.942 168,238 -0.13(-1.42%)
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.