U.S. markets closed

Central Pacific Financial Corp. (CPF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.54+0.71 (+2.98%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202124.3924.6023.8524.5424.54184,000
Mar 04, 202123.8324.6023.5223.8323.83299,000
Mar 03, 202123.1524.3323.1523.9223.92315,100
Mar 02, 202123.3423.4822.9622.9722.97238,400
Mar 01, 202123.1823.6322.9623.4523.45118,700
Feb 26, 202122.8123.1722.5222.6322.63256,100
Feb 25, 202123.5623.6323.0423.0423.04235,600
Feb 25, 20210.23 Dividend
Feb 24, 202122.8523.5922.8523.4523.22192,200
Feb 23, 202122.5223.1022.3622.6322.41247,000
Feb 22, 202121.6022.4621.6022.3822.16137,700
Feb 19, 202121.3021.8021.2521.6721.46142,400
Feb 18, 202121.5021.8021.0421.0620.85262,500
Feb 17, 202121.5522.0321.5121.7921.58164,400
Feb 16, 202121.8121.9921.5921.7321.52149,700
Feb 12, 202121.5021.8421.3621.5821.3794,300
Feb 11, 202122.1322.3621.4921.6221.41169,200
Feb 10, 202122.5522.5722.0322.0321.81166,800
Feb 09, 202122.0422.4921.6522.4722.25219,500
Feb 08, 202121.7622.1821.6122.1121.89207,800
Feb 05, 202121.7721.7721.1521.6821.47123,100
Feb 04, 202120.8421.6320.6921.5421.33226,400
Feb 03, 202120.9020.9020.4220.8520.65162,900
Feb 02, 202121.0821.1020.4621.0320.82189,400
Feb 01, 202120.0820.8019.8320.7620.56333,100
Jan 29, 202120.3420.5719.7019.8819.69311,100
Jan 28, 202119.7420.4119.5020.3520.15354,800
Jan 27, 202119.2519.3518.3818.6518.47276,100
Jan 26, 202120.2420.2419.4719.5319.34204,400
Jan 25, 202120.0120.2719.6420.0719.87188,300
Jan 22, 202119.8220.4119.5720.3320.13195,100
Jan 21, 202120.6920.7020.0220.0919.89244,200
Jan 20, 202120.8921.0020.4220.7120.51116,700
Jan 19, 202120.9120.9920.6120.9320.72104,900
Jan 15, 202120.6420.9220.4120.7320.53153,100
Jan 14, 202120.7621.3120.6621.2321.02158,300
Jan 13, 202120.9621.0120.4620.6020.40172,500
Jan 12, 202120.8021.2220.7121.0920.88120,900
Jan 11, 202120.4920.9020.3920.6620.46265,100
Jan 08, 202121.0021.0020.3120.7820.58314,600
Jan 07, 202120.9821.2720.7320.9520.74201,300
Jan 06, 202119.4121.0619.4020.7820.58270,400
Jan 05, 202118.6219.0718.6218.7418.56245,800
Jan 04, 202119.1119.1518.3118.5718.39197,400
Dec 31, 202018.9019.1118.7619.0118.82130,400
Dec 30, 202018.8019.0118.5718.9018.7197,200
Dec 29, 202019.1819.1818.5318.8018.62150,500
Dec 28, 202019.2119.5119.0119.1018.91164,300
Dec 24, 202019.1719.1718.6819.0118.8282,000
Dec 23, 202018.7819.1718.6519.1718.98102,500
Dec 22, 202019.0519.0518.4218.6018.42144,400
Dec 21, 202018.9319.0618.4218.9118.72534,700
Dec 18, 202018.7519.1018.5019.0018.811,016,800
Dec 17, 202018.5918.7318.3218.5218.34179,900
Dec 16, 202018.6718.9618.3818.5118.33172,700
Dec 15, 202018.4018.9318.2118.6918.51189,400
Dec 14, 202018.0018.5017.8418.2018.02320,900
Dec 11, 202017.6117.8517.5217.7117.54108,300
Dec 10, 202017.4817.9017.4117.8817.70105,400
Dec 09, 202017.7818.1417.6017.7417.57114,900
Dec 08, 202017.2217.6317.2217.5117.34120,300
Dec 07, 202017.5817.8617.2917.5017.3366,200
Dec 04, 202017.4017.7817.1417.7317.56124,600
Dec 03, 202017.3317.4416.9517.1717.00135,300
Dec 02, 202016.6517.3716.6517.1817.01137,800
Dec 01, 202016.8217.0816.4016.6416.48318,400
Nov 30, 202017.3517.4716.3516.3916.23201,500
Nov 27, 202018.0318.2717.3217.5217.35109,500
Nov 27, 20200.23 Dividend
Nov 25, 202018.2918.6117.9318.3817.97189,100
Nov 24, 202017.3718.5117.3218.4418.03323,300
Nov 23, 202017.1717.2216.8016.9316.55218,100
Nov 20, 202016.6916.9716.6916.8416.47112,000
Nov 19, 202016.8417.1016.4416.9516.57118,500
Nov 18, 202017.5117.6516.9116.9316.55139,300
Nov 17, 202017.3217.4216.7717.3917.00176,200
Nov 16, 202017.2617.6917.0217.4617.07384,600
Nov 13, 202016.7716.9916.4316.6316.26210,800
Nov 12, 202016.5116.6516.1516.5616.19289,300
Nov 11, 202017.2217.4716.5316.8916.52262,200
Nov 10, 202015.9317.5215.8917.1616.78368,400
Nov 09, 202014.6916.2314.6915.7115.36306,000
Nov 06, 202013.9113.9413.3613.4313.13133,300
Nov 05, 202013.3213.8213.3213.7613.4598,900
Nov 04, 202013.9513.9513.2113.2712.98191,900
Nov 03, 202014.3314.4614.1414.3614.04144,700
Nov 02, 202013.9513.9913.7213.9413.63193,600
Oct 30, 202013.6713.9613.6413.7713.46110,300
Oct 29, 202013.5613.8013.1513.7613.45164,200
Oct 28, 202014.0014.4313.4613.5213.22165,500
Oct 27, 202014.7514.9214.2914.3013.98133,100
Oct 26, 202014.8415.0214.6814.8614.53141,000
Oct 23, 202015.1515.4014.9415.1214.7894,600
Oct 22, 202014.4915.0414.4915.0314.70115,500
Oct 21, 202014.3614.5914.2314.4914.1798,400
Oct 20, 202014.3914.6414.3414.4314.11105,800
Oct 19, 202014.4414.5214.1514.2613.9472,100
Oct 16, 202014.5114.5914.1414.4814.1683,100
Oct 15, 202014.1014.6014.1014.5214.2097,400
Oct 14, 202014.2714.5114.1214.3614.04103,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...