CPF - Central Pacific Financial Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201729.8130.5029.7530.3630.36120,500
Nov 16, 201729.9930.3229.7630.0530.05121,000
Nov 15, 201729.4529.9929.4529.7629.76160,200
Nov 14, 201729.4229.7429.4029.6529.6583,200
Nov 13, 201729.1529.7028.8629.6929.6998,800
Nov 10, 201729.5829.8429.4429.4729.4758,100
Nov 09, 201729.7429.8629.1529.5529.5565,900
Nov 08, 201730.0130.1029.5529.9329.93117,700
Nov 07, 201731.1131.1130.1330.2330.23140,600
Nov 06, 201730.9331.3130.9331.0931.0962,300
Nov 03, 201731.3231.3531.0431.0931.0987,500
Nov 02, 201730.9431.5330.7831.4131.41100,000
Nov 01, 201731.3431.5830.7931.0531.0578,100
Oct 31, 201730.9731.4330.9531.1231.12112,700
Oct 30, 201731.3531.4530.6430.9730.97113,400
Oct 27, 201731.7231.9431.3831.5531.55148,600
Oct 26, 201731.6632.0331.1831.7431.7499,500
Oct 25, 201731.7032.2631.3031.6631.66134,200
Oct 24, 201732.8333.0032.5732.5932.59140,800
Oct 23, 201732.8632.9732.6232.6832.6869,900
Oct 20, 201733.1133.1532.6332.8232.8269,400
Oct 19, 201732.2032.6932.0432.6132.6173,900
Oct 18, 201732.3232.6632.0932.4932.4988,400
Oct 17, 201732.5932.7032.1532.1932.1979,000
Oct 16, 201732.2332.7332.2332.5432.5490,200
Oct 13, 201732.2832.4731.9732.1632.1681,000
Oct 12, 201732.6532.8032.3232.3732.37120,600
Oct 11, 201732.6532.9732.5232.6532.65170,100
Oct 10, 201732.4832.6532.2332.5632.56133,200
Oct 09, 201732.4432.6532.1632.2532.2586,300
Oct 06, 201732.4332.6632.2232.4432.4466,300
Oct 05, 201731.9632.5231.9632.3332.3390,500
Oct 04, 201732.4132.4831.8731.9131.91103,600
Oct 03, 201732.6932.7732.1132.4232.42125,400
Oct 02, 201732.2132.6031.8432.5732.57158,000
Sep 29, 201732.0032.4231.9632.1832.18159,500
Sep 28, 201731.9732.3031.6332.0232.02103,000
Sep 27, 201731.3032.2031.0731.9731.97169,900
Sep 26, 201730.7531.0730.6130.8330.83138,200
Sep 25, 201730.4730.8530.3930.6330.6381,500
Sep 22, 201730.2330.7430.2330.5430.5470,300
Sep 21, 201730.3230.6230.3030.3930.3966,700
Sep 20, 201729.9430.6429.7230.3630.36102,700
Sep 19, 201729.7229.9929.6529.8829.88144,200
Sep 18, 201729.4229.9629.3429.8129.8198,200
Sep 15, 201729.2929.5129.0129.3629.36241,700
Sep 14, 201729.5129.6029.0529.2229.2280,500
Sep 13, 201729.3429.6029.2429.5029.5094,700
Sep 12, 201728.8529.4328.8529.3629.3688,500
Sep 11, 201728.4428.9128.4028.7928.79111,000
Sep 08, 201727.6728.4727.6728.1028.10288,200
Sep 07, 201728.3728.3727.3427.7027.70160,900
Sep 06, 201728.5328.8528.2328.3628.36153,100
Sep 05, 201728.9929.5028.3328.3928.39131,400
Sep 01, 201729.0729.3729.0329.2729.2773,200
Aug 31, 201729.0629.3728.9629.0029.0088,800
Aug 30, 201728.9129.2128.7928.9628.9676,800
Aug 29, 201728.5929.0828.5928.9228.92123,200
Aug 29, 20170.18 Dividend
Aug 28, 201729.2829.4229.0729.1528.97125,500
Aug 25, 201729.0729.3028.8729.1428.96382,100
Aug 24, 201729.4229.5728.9528.9528.77357,900
Aug 23, 201728.9129.5528.8829.2329.05131,000
Aug 22, 201729.1129.3929.0029.1929.0187,400
Aug 21, 201729.0029.1128.7628.9828.8091,400
Aug 18, 201728.8329.2428.5129.1128.9398,600
Aug 17, 201729.5530.0628.8828.9328.75112,700
Aug 16, 201729.9430.2129.5929.6529.4782,800
Aug 15, 201730.2530.4929.8129.8129.6388,600
Aug 14, 201729.5030.1129.3930.0229.83102,800
Aug 11, 201729.2229.8728.7829.2029.02114,300
Aug 10, 201729.6929.8929.3729.4429.26134,100
Aug 09, 201730.2030.5729.9030.0229.83166,500
Aug 08, 201730.5430.9430.3430.4830.29154,100
Aug 07, 201730.8330.9730.5630.6830.49283,100
Aug 04, 201730.8731.1730.7030.8430.65115,400
Aug 03, 201730.6630.9730.2930.4630.27110,300
Aug 02, 201730.8631.1030.4330.6030.4195,300
Aug 01, 201731.2031.2030.6331.0330.8488,800
Jul 31, 201730.5330.9930.4230.9330.74143,700
Jul 28, 201730.8730.9430.3230.4530.2693,100
Jul 27, 201730.0530.9629.9530.8630.67196,500
Jul 26, 201730.8630.9329.6829.9529.77275,200
Jul 25, 201731.7531.9231.3331.7131.51135,300
Jul 24, 201731.0231.3331.0231.2931.10123,000
Jul 21, 201731.5031.6330.9331.0830.89117,000
Jul 20, 201731.1431.2530.8131.1030.9181,700
Jul 19, 201731.0031.7431.0031.1530.96126,200
Jul 18, 201731.1431.3130.8730.9530.76179,500
Jul 17, 201730.6831.2330.6231.1530.96146,600
Jul 14, 201731.0031.3430.5230.9130.72120,900
Jul 13, 201731.4131.8131.2131.3931.2089,700
Jul 12, 201731.3831.7731.2731.4231.23104,400
Jul 11, 201731.8731.9331.3331.5631.37102,900
Jul 10, 201732.1832.2031.7631.7931.59153,500
Jul 07, 201732.0532.2931.7832.2332.0357,300
Jul 06, 201732.3232.4731.7731.9131.7199,400
Jul 05, 201732.5032.5031.7632.3332.13101,000
Jul 03, 201731.6432.4531.6132.3832.1892,900
Jun 30, 201731.9831.9831.3631.4731.28102,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...