Skip to main content

Central Pacific Financial Company (NY: CPF )

20.08 -0.31 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 20.34 20.34 19.89 20.08 694,027 -0.31(-1.52%)
Jun 20, 2024 20.44 20.58 20.29 20.39 111,801 -0.02(-0.10%)
Jun 18, 2024 20.18 20.70 20.18 20.41 136,537 +0.16(+0.79%)
Jun 17, 2024 19.70 20.32 19.68 20.25 156,792 +0.52(+2.64%)
Jun 14, 2024 19.79 19.83 19.55 19.73 76,101 -0.25(-1.25%)
Jun 13, 2024 20.17 20.23 19.77 19.98 96,154 -0.34(-1.67%)
Jun 12, 2024 20.21 20.68 20.04 20.32 133,921 +0.60(+3.04%)
Jun 11, 2024 19.82 19.87 19.65 19.72 103,304 -0.33(-1.65%)
Jun 10, 2024 20.05 20.17 19.91 20.05 120,434 -0.28(-1.38%)
Jun 07, 2024 20.08 20.55 20.08 20.33 141,034 +0.02(+0.10%)
Jun 06, 2024 20.18 20.36 20.07 20.31 96,840 +0.06(+0.30%)
Jun 05, 2024 19.78 20.30 19.60 20.25 329,710 +0.67(+3.42%)
Jun 04, 2024 19.74 19.80 19.52 19.58 238,852 -0.34(-1.71%)
Jun 03, 2024 20.40 20.40 19.89 19.92 97,223 -0.36(-1.78%)
May 31, 2024 20.29 20.37 20.19 20.28 87,994 +0.07(+0.35%)
May 30, 2024 20.18 20.27 20.07 20.21 86,977 +0.27(+1.34%)
May 29, 2024 19.96 20.03 19.70 19.94 129,457 -0.30(-1.46%)
May 28, 2024 20.42 20.45 20.17 20.24 72,317 -0.16(-0.77%)
May 24, 2024 20.43 20.56 20.30 20.40 74,632 +0.09(+0.44%)
May 23, 2024 20.72 20.72 20.05 20.31 310,669 -0.45(-2.19%)
May 22, 2024 20.83 20.98 20.56 20.76 86,747 -0.14(-0.66%)
May 21, 2024 20.74 20.98 20.74 20.90 87,945 +0.07(+0.33%)
May 20, 2024 21.19 21.25 20.81 20.83 70,842 -0.38(-1.77%)
May 17, 2024 21.17 21.38 21.12 21.21 93,461 +0.09(+0.42%)
May 16, 2024 21.00 21.14 20.95 21.12 78,930 +0.10(+0.47%)
May 15, 2024 21.19 21.19 20.86 21.02 110,549 +0.01(+0.05%)
May 14, 2024 21.12 21.17 20.85 21.01 66,471 +0.10(+0.47%)
May 13, 2024 21.03 21.11 20.86 20.91 118,780 -0.01(-0.05%)
May 10, 2024 20.88 20.97 20.60 20.92 131,425 +0.01(+0.05%)
May 09, 2024 20.91 20.91 20.69 20.91 97,353 +0.05(+0.24%)
May 08, 2024 20.33 20.87 20.33 20.86 75,733 +0.36(+1.73%)
May 07, 2024 20.78 20.88 20.51 20.51 69,185 -0.13(-0.62%)
May 06, 2024 20.71 20.82 20.62 20.63 106,988 +0.05(+0.24%)
May 03, 2024 20.54 20.75 20.36 20.59 136,774 +0.31(+1.51%)
May 02, 2024 20.18 20.33 20.13 20.28 78,247 +0.24(+1.18%)
May 01, 2024 19.94 20.39 19.85 20.04 129,860 +0.36(+1.81%)
Apr 30, 2024 19.86 19.89 19.61 19.69 191,255 -0.30(-1.48%)
Apr 29, 2024 19.93 20.05 19.88 19.98 171,290 +0.12(+0.60%)
Apr 26, 2024 20.42 20.73 19.85 19.86 154,389 -0.63(-3.08%)
Apr 25, 2024 19.74 20.57 19.43 20.50 501,033 +0.80(+4.06%)
Apr 24, 2024 19.21 20.02 19.21 19.70 225,613 -0.01(-0.05%)
Apr 23, 2024 19.22 19.75 19.22 19.71 187,524 +0.53(+2.78%)
Apr 22, 2024 19.07 19.31 19.00 19.17 113,708 +0.13(+0.67%)
Apr 19, 2024 18.37 19.06 18.37 19.05 309,171 +0.58(+3.16%)
Apr 18, 2024 18.52 18.71 18.39 18.46 328,623 -0.02(-0.11%)
Apr 17, 2024 18.59 18.68 18.36 18.48 175,365 +0.00(+0.00%)
Apr 16, 2024 18.64 18.68 18.40 18.48 110,645 -0.24(-1.27%)
Apr 15, 2024 18.84 19.07 18.58 18.72 196,752 -0.08(-0.42%)
Apr 12, 2024 18.74 18.88 18.55 18.80 279,023 -0.14(-0.73%)
Apr 11, 2024 18.75 19.02 18.58 18.94 159,378 +0.18(+0.95%)
Apr 10, 2024 18.76 18.79 18.29 18.76 343,886 -0.41(-2.16%)
Apr 09, 2024 19.05 19.23 19.02 19.17 75,575 +0.17(+0.88%)
Apr 08, 2024 19.01 19.21 18.98 19.01 90,959 +0.09(+0.47%)
Apr 05, 2024 19.07 19.13 18.88 18.92 99,322 -0.15(-0.78%)
Apr 04, 2024 19.08 19.38 19.01 19.06 196,476 +0.22(+1.15%)
Apr 03, 2024 19.05 19.15 18.82 18.85 137,930 -0.22(-1.14%)
Apr 02, 2024 19.05 19.08 18.88 19.06 165,300 -0.07(-0.36%)
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.