Skip to main content

Central Pacific Financial Company (NY: CPF )

27.09 +0.15 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 26.98 27.23 26.85 27.09 172,314 +0.15(+0.56%)
Oct 31, 2024 26.94 27.58 26.60 26.94 214,297 +0.18(+0.67%)
Oct 30, 2024 28.82 28.97 26.72 26.76 300,979 -2.39(-8.20%)
Oct 29, 2024 28.98 29.23 28.93 29.15 193,846 -0.03(-0.10%)
Oct 28, 2024 28.66 29.45 28.54 29.18 160,062 +0.88(+3.11%)
Oct 25, 2024 29.16 29.16 28.26 28.30 135,417 -0.69(-2.38%)
Oct 24, 2024 29.03 29.21 28.68 28.99 134,056 -0.05(-0.17%)
Oct 23, 2024 28.68 29.23 28.68 29.04 128,538 +0.09(+0.31%)
Oct 22, 2024 28.57 29.02 28.32 28.95 133,287 +0.50(+1.76%)
Oct 21, 2024 29.38 29.43 28.40 28.45 309,731 -1.01(-3.43%)
Oct 18, 2024 29.80 29.82 29.38 29.46 194,620 -0.34(-1.14%)
Oct 17, 2024 29.86 30.00 29.59 29.80 354,764 +0.09(+0.30%)
Oct 16, 2024 29.85 30.30 29.66 29.71 228,432 +0.03(+0.10%)
Oct 15, 2024 29.25 30.22 29.02 29.68 216,403 +0.57(+1.96%)
Oct 14, 2024 29.22 29.54 28.95 29.11 166,515 -0.17(-0.58%)
Oct 11, 2024 28.52 29.45 28.52 29.28 155,916 +0.93(+3.28%)
Oct 10, 2024 27.78 28.37 27.49 28.35 265,172 +0.37(+1.32%)
Oct 09, 2024 27.80 28.25 27.62 27.98 152,571 +0.10(+0.36%)
Oct 08, 2024 28.14 28.33 27.85 27.88 142,916 -0.26(-0.92%)
Oct 07, 2024 28.27 28.28 27.93 28.14 113,821 -0.16(-0.57%)
Oct 04, 2024 28.44 28.57 28.16 28.30 132,110 +0.44(+1.58%)
Oct 03, 2024 27.78 28.08 27.66 27.86 152,792 -0.24(-0.85%)
Oct 02, 2024 27.84 28.55 27.84 28.10 181,560 +0.04(+0.14%)
Oct 01, 2024 29.30 29.36 28.02 28.06 228,211 -1.45(-4.91%)
Sep 30, 2024 27.81 29.55 27.80 29.51 462,691 +1.72(+6.19%)
Sep 27, 2024 28.31 28.35 27.78 27.79 192,322 -0.22(-0.79%)
Sep 26, 2024 28.44 28.44 27.97 28.01 174,086 -0.01(-0.04%)
Sep 25, 2024 28.55 28.55 27.87 28.02 212,871 -0.47(-1.65%)
Sep 24, 2024 28.90 28.90 28.24 28.49 309,818 -0.50(-1.72%)
Sep 23, 2024 28.47 29.13 28.11 28.99 395,039 +0.67(+2.37%)
Sep 20, 2024 28.89 28.91 28.28 28.32 751,434 -0.69(-2.38%)
Sep 19, 2024 29.08 29.19 28.50 29.01 115,021 +0.53(+1.86%)
Sep 18, 2024 28.34 29.54 27.83 28.48 251,012 +0.08(+0.28%)
Sep 17, 2024 27.89 29.12 27.55 28.40 442,243 +0.70(+2.53%)
Sep 16, 2024 27.08 28.08 26.68 27.70 377,250 +0.77(+2.86%)
Sep 13, 2024 26.72 26.98 26.60 26.93 118,299 +0.56(+2.12%)
Sep 12, 2024 26.39 26.48 25.92 26.37 109,796 +0.15(+0.57%)
Sep 11, 2024 26.44 26.44 25.66 26.22 155,310 -0.51(-1.91%)
Sep 10, 2024 26.91 26.91 26.16 26.73 179,543 -0.05(-0.19%)
Sep 09, 2024 26.76 27.03 26.45 26.78 139,475 +0.00(+0.00%)
Sep 06, 2024 27.33 27.48 26.65 26.78 155,760 -0.42(-1.54%)
Sep 05, 2024 27.78 27.78 27.19 27.20 325,575 -0.33(-1.20%)
Sep 04, 2024 27.85 28.21 27.46 27.53 227,608 -0.53(-1.89%)
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.