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

Central Pacific Financial Company (NY: CPF )

20.56 +0.26 (+1.28%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 2, 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 (%)
Apr 30, 2012 9.667 9.894 9.633 9.756 122,212 +0.10(+1.07%)
Apr 27, 2012 9.324 9.798 9.324 9.654 192,554 +0.39(+4.22%)
Apr 26, 2012 9.269 9.317 9.063 9.262 84,536 -0.05(-0.59%)
Apr 25, 2012 9.400 9.434 9.166 9.317 89,125 +0.01(+0.15%)
Apr 24, 2012 9.098 9.324 9.084 9.304 101,642 +0.21(+2.34%)
Apr 23, 2012 9.098 9.132 9.091 9.091 94,630 -0.11(-1.19%)
Apr 20, 2012 9.214 9.317 9.098 9.201 72,694 +0.06(+0.68%)
Apr 19, 2012 9.132 9.313 9.077 9.139 66,957 +0.05(+0.53%)
Apr 18, 2012 9.221 9.221 9.091 9.091 68,624 -0.21(-2.29%)
Apr 17, 2012 9.194 9.393 9.146 9.304 89,242 +0.21(+2.26%)
Apr 16, 2012 8.967 9.146 8.865 9.098 54,355 +0.18(+2.00%)
Apr 13, 2012 8.988 8.988 8.837 8.919 132,446 -0.10(-1.14%)
Apr 12, 2012 8.954 9.132 8.954 9.022 141,980 +0.06(+0.69%)
Apr 11, 2012 8.967 9.009 8.878 8.961 259,996 +0.08(+0.93%)
Apr 10, 2012 9.015 9.050 8.844 8.878 145,030 -0.12(-1.30%)
Apr 09, 2012 8.899 9.063 8.899 8.995 106,408 +0.02(+0.23%)
Apr 05, 2012 8.954 9.009 8.926 8.974 73,523 -0.03(-0.30%)
Apr 04, 2012 8.974 9.043 8.906 9.002 166,333 -0.05(-0.61%)
Apr 03, 2012 9.139 9.180 8.988 9.057 166,101 -0.13(-1.42%)
Apr 02, 2012 8.919 9.262 8.919 9.187 164,835 +0.30(+3.40%)
Mar 30, 2012 9.352 9.434 8.885 8.885 763,784 -0.40(-4.36%)
Mar 29, 2012 9.262 9.317 8.933 9.290 101,153 -0.05(-0.59%)
Mar 28, 2012 9.461 9.537 9.267 9.345 96,311 -0.08(-0.80%)
Mar 27, 2012 9.557 9.606 9.420 9.420 77,280 -0.13(-1.36%)
Mar 26, 2012 9.674 9.674 9.523 9.551 94,036 -0.05(-0.57%)
Mar 23, 2012 9.571 9.647 9.420 9.606 44,934 +0.00(+0.00%)
Mar 22, 2012 9.482 9.619 9.407 9.606 79,775 +0.01(+0.14%)
Mar 21, 2012 9.633 9.633 9.537 9.592 58,113 +0.02(+0.22%)
Mar 20, 2012 9.633 9.640 9.551 9.571 65,974 -0.13(-1.34%)
Mar 19, 2012 9.612 9.899 9.413 9.702 109,539 +0.10(+1.00%)
Mar 16, 2012 9.564 9.853 9.455 9.606 473,043 +0.05(+0.50%)
Mar 15, 2012 9.365 9.578 9.249 9.557 69,735 +0.21(+2.20%)
Mar 14, 2012 9.475 9.585 9.345 9.352 75,536 -0.11(-1.16%)
Mar 13, 2012 9.434 9.496 9.317 9.461 93,043 +0.08(+0.88%)
Mar 12, 2012 9.173 9.427 9.070 9.379 75,351 +0.21(+2.24%)
Mar 09, 2012 8.885 9.317 8.885 9.173 49,302 +0.25(+2.85%)
Mar 08, 2012 8.967 8.967 8.686 8.919 44,529 +0.04(+0.46%)
Mar 07, 2012 8.844 8.947 8.789 8.878 42,287 +0.08(+0.86%)
Mar 06, 2012 8.885 8.947 8.789 8.803 71,109 -0.21(-2.36%)
Mar 05, 2012 9.070 9.098 8.824 9.015 56,321 -0.05(-0.61%)
Mar 02, 2012 9.461 9.461 8.954 9.070 103,690 -0.38(-4.06%)
Mar 01, 2012 9.564 9.626 9.448 9.455 106,757 -0.04(-0.43%)
Feb 29, 2012 9.482 9.585 9.448 9.496 117,363 +0.04(+0.44%)
Feb 28, 2012 9.468 9.544 9.420 9.455 92,734 -0.02(-0.22%)
Feb 27, 2012 9.448 9.544 9.400 9.475 91,874 -0.07(-0.72%)
Feb 24, 2012 9.626 9.626 9.407 9.544 72,978 -0.06(-0.64%)
Feb 23, 2012 9.393 9.606 9.365 9.606 62,326 +0.25(+2.64%)
Feb 22, 2012 9.386 9.461 9.331 9.359 58,656 -0.05(-0.58%)
Feb 21, 2012 9.551 9.564 9.393 9.413 37,800 -0.11(-1.15%)
Feb 17, 2012 9.571 9.571 9.503 9.523 58,508 -0.05(-0.57%)
Feb 16, 2012 9.393 9.592 9.379 9.578 107,458 +0.16(+1.75%)
Feb 15, 2012 9.530 9.578 9.379 9.413 61,638 -0.08(-0.87%)
Feb 14, 2012 9.496 9.571 9.379 9.496 67,210 -0.05(-0.50%)
Feb 13, 2012 9.523 9.585 9.489 9.544 92,450 +0.13(+1.38%)
Feb 10, 2012 9.489 9.551 9.208 9.413 59,494 -0.16(-1.72%)
Feb 09, 2012 9.640 9.674 9.496 9.578 72,081 -0.03(-0.29%)
Feb 08, 2012 9.516 9.626 9.475 9.606 64,250 +0.10(+1.08%)
Feb 07, 2012 9.523 9.599 9.455 9.503 67,710 -0.08(-0.86%)
Feb 06, 2012 9.599 9.640 9.503 9.585 82,322 -0.02(-0.21%)
Feb 03, 2012 9.606 9.640 9.530 9.606 92,486 +0.14(+1.52%)
Feb 02, 2012 9.544 9.564 9.365 9.461 75,336 -0.06(-0.65%)
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.