Advertisement
U.S. markets close in 2 hours 17 minutes

Central Pacific Financial Corp. (CPF)

NYSE - NYSE Delayed Price. Currency in USD
19.91+0.13 (+0.66%)
As of 01:26PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202419.6919.9919.6919.9119.9116,990
Mar 27, 202419.3119.8119.3119.7819.78212,000
Mar 26, 202419.3119.3219.1819.2019.20165,300
Mar 25, 202419.1019.3019.0919.1619.1693,600
Mar 22, 202419.4819.4818.9819.0419.0490,900
Mar 21, 202419.1619.4518.9819.4119.41178,900
Mar 20, 202418.3519.2118.3519.0119.01166,300
Mar 19, 202418.5318.8218.4318.4318.43183,900
Mar 18, 202418.6618.7318.3718.5218.52266,500
Mar 15, 202418.3918.8618.3918.6818.68590,900
Mar 14, 202418.8918.8918.3918.4518.45161,700
Mar 13, 202419.0119.3118.9118.9418.94220,600
Mar 12, 202419.4519.4519.0619.0619.06167,200
Mar 11, 202419.3119.6319.2019.5519.55172,200
Mar 08, 202419.5019.6519.2919.3819.38168,300
Mar 07, 202419.4919.6219.3019.3119.31123,600
Mar 06, 202419.4019.6018.8219.2219.22160,200
Mar 05, 202418.7419.4718.7419.3519.35322,800
Mar 04, 202418.8219.1918.7318.7618.76185,300
Mar 01, 202418.5318.7618.3118.6518.65130,000
Feb 29, 202418.7019.0718.5518.6618.66133,600
Feb 28, 202418.3018.6618.1918.3318.33129,600
Feb 28, 20240.26 Dividend
Feb 27, 202418.8619.0918.5918.6718.41140,800
Feb 26, 202418.8219.0418.5018.7518.49223,900
Feb 23, 202418.8619.1818.5919.0018.74159,600
Feb 22, 202418.9319.0718.7318.8718.61123,400
Feb 21, 202419.0719.2318.9519.0118.75369,100
Feb 20, 202418.8619.4118.8619.0618.79162,000
Feb 16, 202419.1719.3118.9919.0518.78124,500
Feb 15, 202418.9119.6018.9019.3719.10180,900
Feb 14, 202418.6618.9118.3318.7918.53214,400
Feb 13, 202418.7918.8518.0018.3718.11282,700
Feb 12, 202419.3319.7719.2219.4319.16192,600
Feb 09, 202419.0719.4018.8219.3519.0895,300
Feb 08, 202418.7619.1218.7619.0518.7899,900
Feb 07, 202418.8718.9218.3018.8218.56157,300
Feb 06, 202418.9419.2118.7318.9018.64115,000
Feb 05, 202419.1119.4318.8918.9518.69132,300
Feb 02, 202419.2819.6319.2119.3619.09271,600
Feb 01, 202419.7620.0018.8219.7019.43270,500
Jan 31, 202420.1822.0019.2619.2719.00282,100
Jan 30, 202419.8119.8819.6319.8219.54240,600
Jan 29, 202419.6619.9519.5619.8219.54106,900
Jan 26, 202419.7319.8319.5919.6119.3470,000
Jan 25, 202419.7919.9119.3319.5819.31139,700
Jan 24, 202419.6719.7619.4419.5619.29104,200
Jan 23, 202420.0220.0719.4919.5219.25138,400
Jan 22, 202419.2519.8019.1719.7719.49132,100
Jan 19, 202419.0719.0718.6719.0118.75111,400
Jan 18, 202419.0419.0618.8418.9218.66141,900
Jan 17, 202418.5318.9518.5318.9118.65131,000
Jan 16, 202418.7919.0818.7418.8118.55170,500
Jan 12, 202419.3019.4518.8719.1018.83106,400
Jan 11, 202418.9319.2518.7119.1218.85216,000
Jan 10, 202418.8619.1218.7719.1118.84100,100
Jan 09, 202418.9819.1018.7818.9918.7390,000
Jan 08, 202419.1919.3519.0619.2118.9481,200
Jan 05, 202419.1219.3719.0519.1918.92184,500
Jan 04, 202419.1919.3519.1419.2218.95114,200
Jan 03, 202419.6719.7419.1519.1918.92145,300
Jan 02, 202419.4520.0919.4519.7519.47128,000
Dec 29, 202320.0120.0119.6619.6819.4172,000
Dec 28, 202320.1420.1819.9120.0119.7385,400
Dec 27, 202320.2320.2620.0520.1519.8792,000
Dec 26, 202319.9920.3119.9020.2119.93108,000
Dec 22, 202319.8820.0419.6819.8919.6193,800
Dec 21, 202319.6719.7519.4819.7319.46173,200
Dec 20, 202319.6820.1819.4119.4419.17260,100
Dec 19, 202319.4819.9619.4119.7519.47221,400
Dec 18, 202319.6019.6219.1719.4019.13224,900
Dec 15, 202319.8619.8919.2919.5119.24878,900
Dec 14, 202319.7620.1519.4919.6819.41382,600
Dec 13, 202318.7719.6518.4419.2518.98562,300
Dec 12, 202318.8918.9618.7218.7818.52197,300
Dec 11, 202319.0219.0718.7418.9518.69202,500
Dec 08, 202318.9919.1818.9719.0818.8181,300
Dec 07, 202318.5518.9218.4518.9018.64192,400
Dec 06, 202318.4418.9418.3618.4318.17169,900
Dec 05, 202318.4718.5218.3018.3418.08259,000
Dec 04, 202318.2618.7218.2618.5918.33194,300
Dec 01, 202317.4818.4817.4818.3818.12160,300
Nov 30, 202317.6017.6817.3317.5717.33169,800
Nov 29, 202317.2217.6417.0317.5117.27239,600
Nov 29, 20230.26 Dividend
Nov 28, 202317.2917.3616.9517.3316.83138,800
Nov 27, 202317.3217.3216.9717.2116.72159,000
Nov 24, 202317.5217.6117.4117.4716.9746,200
Nov 22, 202317.6917.7417.3417.4716.97171,100
Nov 21, 202317.7417.7517.4317.4516.95323,500
Nov 20, 202317.8817.8817.6617.7517.24220,900
Nov 17, 202317.9418.0717.6117.8317.32109,100
Nov 16, 202317.8817.8817.5517.6917.1890,100
Nov 15, 202317.7518.0317.7117.8117.30126,300
Nov 14, 202317.3618.1617.3117.7517.24242,200
Nov 13, 202316.6716.7316.4516.6116.13100,700
Nov 10, 202316.8616.9016.6516.7716.2970,600
Nov 09, 202316.9117.1516.6616.8016.32140,400
Nov 08, 202316.9617.0216.6016.8216.34119,000
Nov 07, 202317.2117.2116.8716.9816.4974,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...