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

Central Pacific Financial Company (NY: CPF )

21.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 28, 2012 9.934 9.941 9.831 9.831 38,382 -0.16(-1.58%)
Sep 27, 2012 9.975 10.05 9.858 9.989 59,328 +0.02(+0.21%)
Sep 26, 2012 9.900 10.02 9.900 9.968 52,637 +0.06(+0.62%)
Sep 25, 2012 10.20 10.30 9.872 9.907 113,723 -0.24(-2.37%)
Sep 24, 2012 10.12 10.31 10.09 10.15 84,471 -0.02(-0.20%)
Sep 21, 2012 10.20 10.31 10.17 10.17 977,732 +0.02(+0.20%)
Sep 20, 2012 10.09 10.17 10.04 10.15 82,405 +0.04(+0.41%)
Sep 19, 2012 10.06 10.14 10.02 10.11 105,533 +0.05(+0.55%)
Sep 18, 2012 9.989 10.13 9.989 10.05 65,040 +0.07(+0.69%)
Sep 17, 2012 10.01 10.02 9.913 9.982 67,983 -0.10(-0.96%)
Sep 14, 2012 9.996 10.13 9.948 10.08 95,655 +0.06(+0.62%)
Sep 13, 2012 9.852 10.14 9.817 10.02 412,904 +0.12(+1.25%)
Sep 12, 2012 9.824 9.920 9.790 9.893 45,179 +0.06(+0.63%)
Sep 11, 2012 9.776 9.934 9.745 9.831 37,804 +0.03(+0.28%)
Sep 10, 2012 9.797 9.907 9.728 9.803 100,197 -0.01(-0.14%)
Sep 07, 2012 9.865 9.865 9.693 9.817 61,225 +0.01(+0.07%)
Sep 06, 2012 9.604 9.838 9.604 9.810 92,206 +0.22(+2.29%)
Sep 05, 2012 9.645 9.687 9.556 9.590 129,812 -0.04(-0.43%)
Sep 04, 2012 9.556 9.645 9.522 9.632 182,847 +0.08(+0.79%)
Aug 31, 2012 9.638 9.638 9.522 9.556 40,394 +0.00(+0.00%)
Aug 30, 2012 9.563 9.597 9.528 9.556 45,243 -0.08(-0.86%)
Aug 29, 2012 9.377 9.638 9.350 9.638 99,993 +0.42(+4.55%)
Aug 27, 2012 9.212 9.260 9.178 9.219 30,764 +0.05(+0.60%)
Aug 24, 2012 9.020 9.205 8.992 9.164 32,942 +0.15(+1.68%)
Aug 23, 2012 9.068 9.068 8.910 9.013 96,297 -0.03(-0.38%)
Aug 22, 2012 9.219 9.233 9.027 9.047 35,867 -0.19(-2.08%)
Aug 21, 2012 9.088 9.281 9.088 9.240 56,557 +0.16(+1.74%)
Aug 20, 2012 9.205 9.247 9.006 9.082 57,485 -0.19(-2.00%)
Aug 17, 2012 9.033 9.281 9.013 9.267 51,574 +0.21(+2.28%)
Aug 16, 2012 9.068 9.075 8.985 9.061 65,523 -0.03(-0.30%)
Aug 15, 2012 8.923 9.095 8.923 9.088 32,646 +0.13(+1.46%)
Aug 14, 2012 8.917 8.978 8.886 8.958 74,046 +0.06(+0.70%)
Aug 13, 2012 8.882 8.930 8.807 8.896 50,083 -0.03(-0.31%)
Aug 10, 2012 9.040 9.040 8.868 8.923 42,420 -0.11(-1.22%)
Aug 09, 2012 9.130 9.150 8.978 9.033 51,421 -0.13(-1.43%)
Aug 08, 2012 9.226 9.260 9.137 9.164 20,991 -0.11(-1.19%)
Aug 07, 2012 9.247 9.281 9.068 9.274 73,039 +0.08(+0.82%)
Aug 06, 2012 9.267 9.281 9.150 9.198 48,129 -0.05(-0.59%)
Aug 03, 2012 9.054 9.315 9.013 9.253 87,320 +0.30(+3.30%)
Aug 02, 2012 8.800 9.020 8.800 8.958 82,584 +0.14(+1.64%)
Aug 01, 2012 9.253 9.281 8.813 8.813 71,336 -0.40(-4.33%)
Jul 31, 2012 9.123 9.267 9.095 9.212 77,364 +0.05(+0.53%)
Jul 30, 2012 9.281 9.288 9.054 9.164 72,828 -0.10(-1.04%)
Jul 27, 2012 9.054 9.315 8.999 9.260 122,378 +0.27(+2.98%)
Jul 26, 2012 9.020 9.192 8.965 8.992 77,087 +0.01(+0.08%)
Jul 25, 2012 9.033 9.130 8.937 8.985 72,245 +0.01(+0.15%)
Jul 24, 2012 9.178 9.178 8.903 8.972 183,869 -0.18(-1.95%)
Jul 23, 2012 9.075 9.233 9.068 9.150 88,205 -0.08(-0.89%)
Jul 20, 2012 9.295 9.336 9.205 9.233 73,339 -0.13(-1.40%)
Jul 19, 2012 9.625 9.625 9.336 9.363 50,381 -0.25(-2.64%)
Jul 18, 2012 9.604 9.625 9.508 9.618 87,844 -0.01(-0.14%)
Jul 17, 2012 9.638 9.707 9.432 9.632 86,760 +0.03(+0.29%)
Jul 16, 2012 9.577 9.687 9.487 9.604 29,423 -0.01(-0.14%)
Jul 13, 2012 9.460 9.673 9.460 9.618 67,871 +0.18(+1.89%)
Jul 12, 2012 9.515 9.604 9.377 9.439 105,494 -0.16(-1.65%)
Jul 11, 2012 9.577 9.652 9.535 9.597 74,357 +0.01(+0.14%)
Jul 10, 2012 9.721 9.817 9.487 9.583 48,362 -0.06(-0.64%)
Jul 09, 2012 9.934 10.12 9.604 9.645 129,054 -0.31(-3.11%)
Jul 06, 2012 9.900 10.09 9.858 9.955 110,625 -0.05(-0.48%)
Jul 05, 2012 10.09 10.14 9.948 10.00 71,916 -0.09(-0.88%)
Jul 03, 2012 10.02 10.15 9.962 10.09 67,750 +0.04(+0.41%)
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.