CPF - Central Pacific Financial Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201929.1129.7229.1329.5229.5282,012
Oct 21, 201929.0329.4028.7129.1629.1692,200
Oct 18, 201928.5028.9228.5028.7928.79112,300
Oct 17, 201928.6628.7328.4628.7228.7291,900
Oct 16, 201928.4228.8028.3728.4628.4666,900
Oct 15, 201928.2128.6428.1528.4528.4579,000
Oct 14, 201927.9128.1627.9128.1028.1064,800
Oct 11, 201928.2828.5028.0528.0928.0989,200
Oct 10, 201927.8228.1427.7927.8427.8466,500
Oct 09, 201927.8128.0427.6027.7027.7069,900
Oct 08, 201927.7927.8127.5027.6627.6679,800
Oct 07, 201927.8828.2627.7728.1028.1071,200
Oct 04, 201927.6627.9827.5327.9727.9781,000
Oct 03, 201927.6127.7627.3527.6027.6078,900
Oct 02, 201927.8028.0027.6227.7727.77114,100
Oct 01, 201928.5928.8727.9928.1128.11126,900
Sep 30, 201928.9128.9728.3828.4028.40125,700
Sep 27, 201928.7429.1628.7428.9028.90146,700
Sep 26, 201929.1229.1228.5428.5928.5995,800
Sep 25, 201928.6129.2728.5529.1829.18182,200
Sep 24, 201928.8829.0128.3628.5328.53265,300
Sep 23, 201928.6029.0128.5928.9328.93100,800
Sep 20, 201928.9029.3328.7528.9428.94335,600
Sep 19, 201928.9929.4928.8928.9428.94103,600
Sep 18, 201928.9629.1528.8329.0529.05169,500
Sep 17, 201928.9529.1028.7729.0329.0372,700
Sep 16, 201928.8429.2728.8329.0429.04110,000
Sep 13, 201929.1929.6129.0929.0929.09146,300
Sep 12, 201928.9729.1328.4729.0229.02146,700
Sep 11, 201928.8929.3328.6329.1229.12164,200
Sep 10, 201928.6428.9328.4528.7228.72111,100
Sep 09, 201927.9328.7327.9328.5028.50103,900
Sep 06, 201927.9028.1227.7727.7727.7766,500
Sep 05, 201927.8128.4927.8127.9627.9696,000
Sep 04, 201927.6727.7527.3927.4627.4659,600
Sep 03, 201927.6927.7927.2427.4627.46146,900
Aug 30, 201927.8727.8927.6227.8227.8271,100
Aug 29, 201927.5927.8527.5427.6927.6969,500
Aug 29, 20190.23 Dividend
Aug 28, 201927.3727.7827.3727.5927.3680,800
Aug 27, 201927.9727.9727.1227.3327.1095,700
Aug 26, 201927.6927.8727.4927.7827.5576,500
Aug 23, 201928.2328.3627.3727.4727.24179,700
Aug 22, 201928.4628.6228.2428.3628.1252,100
Aug 21, 201928.3328.4528.0828.3128.0787,900
Aug 20, 201928.6328.6328.0428.1027.87116,200
Aug 19, 201928.5628.8028.2628.6828.44149,300
Aug 16, 201928.0328.4427.9528.2528.01133,200
Aug 15, 201927.9328.1927.8727.9027.6782,500
Aug 14, 201927.8628.1127.6727.8827.6581,600
Aug 13, 201928.0428.6428.0428.3728.1359,500
Aug 12, 201928.3528.4328.0828.1127.8874,600
Aug 09, 201928.2328.5128.0028.4528.21149,300
Aug 08, 201928.0028.5427.9928.3028.06106,500
Aug 07, 201927.9227.9727.4227.8627.63112,300
Aug 06, 201928.3228.3627.8928.2628.02137,700
Aug 05, 201928.4028.7427.8228.2027.96122,000
Aug 02, 201928.6528.8728.3728.8328.5998,100
Aug 01, 201929.4729.7428.8528.8728.63221,300
Jul 31, 201929.5529.7829.3929.4729.22343,900
Jul 30, 201929.1229.6129.1229.3829.14405,800
Jul 29, 201929.6529.6529.0029.0228.78142,700
Jul 26, 201928.5029.0628.5028.9828.74184,300
Jul 25, 201929.3729.4328.1628.4428.20208,700
Jul 24, 201929.4030.1229.0629.6729.42201,800
Jul 23, 201929.9830.1029.7330.0729.82116,200
Jul 22, 201929.8230.0229.5929.9029.65173,100
Jul 19, 201929.8130.0829.8129.8829.63109,600
Jul 18, 201929.8830.1429.6829.9129.66270,100
Jul 17, 201929.8430.0129.6030.0029.75204,600
Jul 16, 201929.8430.0629.6630.0029.7589,000
Jul 15, 201930.1730.2529.7629.8629.61107,400
Jul 12, 201929.9830.4229.9830.1829.9375,200
Jul 11, 201929.8930.0829.6629.9929.74102,900
Jul 10, 201930.1230.2229.8429.9629.7198,100
Jul 09, 201929.7430.0729.7430.0029.75108,000
Jul 08, 201930.2330.4429.8229.8429.59122,600
Jul 05, 201930.1230.5330.0830.4730.2274,300
Jul 03, 201929.9330.0329.7229.9829.7347,800
Jul 02, 201929.9330.0329.5229.8329.58108,300
Jul 01, 201930.0830.2629.8630.0329.78186,400
Jun 28, 201929.4229.9729.3929.9629.71255,900
Jun 27, 201928.7529.3328.7529.3329.09155,200
Jun 26, 201928.9129.1628.8628.8928.65148,600
Jun 25, 201928.6728.9128.2828.8528.61116,100
Jun 24, 201928.5028.8628.4728.6928.45134,800
Jun 21, 201928.4728.8228.3228.5328.29214,200
Jun 20, 201928.6428.7228.1228.4828.2483,300
Jun 19, 201928.7228.8728.5828.5828.34100,100
Jun 18, 201928.3628.9528.3528.6828.44133,200
Jun 17, 201928.9328.9328.3328.3628.1276,500
Jun 14, 201928.7928.9428.5928.8828.6466,100
Jun 13, 201928.6128.8728.6128.8628.62104,700
Jun 12, 201928.6628.8528.5328.5528.3198,700
Jun 11, 201928.6828.7928.3428.4528.2172,600
Jun 10, 201928.4128.8528.4128.5028.2662,000
Jun 07, 201928.3128.4628.2128.3328.09151,500
Jun 06, 201928.2428.3827.9328.1927.9561,000
Jun 05, 201928.4828.5028.0928.3328.0981,500
Jun 04, 201928.1728.4928.1728.4528.21109,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...