Central Pacific Financial Company (NY: CPF )

23.17 USD -0.28 (-1.19%)
Streaming Delayed Price Updated: 2:30 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 23.18 23.63 22.96 23.45 118,672 +0.82(+3.62%)
Feb 26, 2021 22.81 23.17 22.52 22.63 256,000 -0.41(-1.78%)
Feb 25, 2021 23.56 23.63 23.04 23.04 235,638 -0.41(-1.75%)
Feb 24, 2021 22.85 23.59 22.85 23.45 192,156 +0.82(+3.62%)
Feb 23, 2021 22.52 23.10 22.36 22.63 247,009 +0.25(+1.12%)
Feb 22, 2021 21.60 22.46 21.60 22.38 137,736 +0.71(+3.28%)
Feb 19, 2021 21.30 21.80 21.25 21.67 142,300 +0.61(+2.90%)
Feb 18, 2021 21.50 21.80 21.04 21.06 262,450 -0.73(-3.35%)
Feb 17, 2021 21.55 22.03 21.51 21.79 164,446 +0.06(+0.28%)
Feb 16, 2021 21.81 21.99 21.59 21.73 149,671 +0.15(+0.70%)
Feb 12, 2021 21.50 21.84 21.36 21.58 94,300 -0.04(-0.19%)
Feb 11, 2021 22.13 22.36 21.49 21.62 169,229 -0.41(-1.86%)
Feb 10, 2021 22.55 22.57 22.03 22.03 166,806 -0.44(-1.96%)
Feb 09, 2021 22.04 22.49 21.65 22.47 219,524 +0.36(+1.63%)
Feb 08, 2021 21.76 22.18 21.61 22.11 207,791 +0.43(+1.98%)
Feb 05, 2021 21.77 21.77 21.15 21.68 123,100 +0.14(+0.65%)
Feb 04, 2021 20.84 21.63 20.69 21.54 226,417 +0.69(+3.31%)
Feb 03, 2021 20.90 20.90 20.42 20.85 162,945 -0.18(-0.86%)
Feb 02, 2021 21.08 21.10 20.46 21.03 189,365 +0.27(+1.30%)
Feb 01, 2021 20.08 20.80 19.83 20.76 333,101 +0.88(+4.43%)
Jan 29, 2021 20.34 20.57 19.70 19.88 311,100 -0.47(-2.31%)
Jan 28, 2021 19.74 20.41 19.50 20.35 354,826 +1.70(+9.12%)
Jan 27, 2021 19.25 19.35 18.38 18.65 276,060 -0.88(-4.51%)
Jan 26, 2021 20.24 20.24 19.47 19.53 204,427 -0.54(-2.69%)
Jan 25, 2021 20.01 20.27 19.64 20.07 188,281 -0.26(-1.28%)
Jan 22, 2021 19.82 20.41 19.57 20.33 195,000 +0.24(+1.19%)
Jan 21, 2021 20.69 20.70 20.02 20.09 244,175 -0.62(-2.99%)
Jan 20, 2021 20.89 21.00 20.42 20.71 116,684 -0.22(-1.05%)
Jan 19, 2021 20.91 20.99 20.61 20.93 104,885 +0.20(+0.96%)
Jan 15, 2021 20.64 20.92 20.41 20.73 153,100 -0.50(-2.36%)
Jan 14, 2021 20.76 21.31 20.66 21.23 158,256 +0.63(+3.06%)
Jan 13, 2021 20.96 21.01 20.46 20.60 172,515 -0.49(-2.32%)
Jan 12, 2021 20.80 21.22 20.71 21.09 120,920 +0.43(+2.08%)
Jan 11, 2021 20.49 20.90 20.39 20.66 265,117 -0.12(-0.58%)
Jan 08, 2021 21.00 21.00 20.31 20.78 314,500 -0.17(-0.81%)
Jan 07, 2021 20.98 21.27 20.73 20.95 201,326 +0.17(+0.82%)
Jan 06, 2021 19.41 21.06 19.40 20.78 270,391 +2.04(+10.89%)
Jan 05, 2021 18.62 19.07 18.62 18.74 245,837 +0.17(+0.92%)
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.