Home

Central Pacific Financial Corp New (CPF)

26.70
+0.04 (0.15%)
NYSE · Last Trade: Jun 1st, 8:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Central Pacific Financial Corp New (CPF)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202526.6426.7126.3626.70265,50726.70
5/29/202526.6427.2326.3026.93155,55526.66
5/28/202527.0327.2026.5526.65231,37526.38
5/27/202526.8427.1526.4527.11217,39426.84
5/23/202526.2226.5326.0826.49108,43826.22
5/22/202526.4727.2526.3726.71292,60126.44
5/21/202527.0027.3626.5826.74126,84326.47
5/20/202527.4727.5827.2527.4065,22327.13
5/19/202527.2427.4927.0827.3987,30927.12
5/16/202527.5427.7027.2927.47101,59227.19
5/15/202527.4227.6527.2727.6088,03327.32
5/14/202527.5627.7127.2327.38100,51627.11
5/13/202527.9327.9327.3627.67116,11827.39
5/12/202527.8228.1127.4827.75156,16727.47
5/09/202526.9626.9626.6326.7083,65726.43
5/08/202526.6227.1026.3626.8093,52926.53
5/07/202526.9226.9226.2326.38147,64826.12
5/06/202526.5026.8526.2026.6279,20926.35
5/05/202526.4127.3526.2026.82145,04426.55
5/02/202526.5726.7026.0026.58124,73326.31
5/01/202525.5626.4825.3426.15182,86525.89
4/30/202525.5725.9025.2325.69155,58625.43
4/29/202525.5726.1325.5725.97106,34925.71
4/28/202525.8425.8825.3525.81178,40125.55
4/25/202525.4025.7425.2325.72130,89425.46
4/24/202526.2026.2425.5425.79183,99225.53
4/23/202526.7028.4525.8426.39296,44726.13
4/22/202525.5126.2225.1626.13218,10525.87
4/21/202524.7925.2924.7725.2997,55025.04
4/17/202524.9025.3124.9025.11153,59124.86
4/16/202524.7625.0224.6224.92441,25524.67
4/15/202524.4225.0924.4224.84117,81424.59
4/14/202524.3724.5023.7124.35149,75024.11
4/11/202524.0024.2723.4224.02127,14823.78
4/10/202524.6324.6623.4524.12211,81523.88
4/09/202523.5625.7423.4225.25233,30825.00
4/08/202524.8025.2423.7724.07213,58723.83
4/07/202523.1725.0823.1624.19205,62123.95
4/04/202523.8224.0723.1823.98105,38823.74
4/03/202526.0626.3224.7924.93175,49824.68
4/02/202526.7027.3526.7027.2894,82827.01
4/01/202526.3227.1426.3226.99133,38726.72
3/31/202526.6827.1826.5827.04128,49926.77
3/28/202527.2927.5126.7126.9392,68526.66
3/27/202527.5727.7527.3527.4894,76927.20
3/26/202527.5027.9027.2727.50101,69727.22
3/25/202527.7127.8827.2627.30110,58227.03
3/24/202527.5227.7027.2827.56112,27127.28
3/21/202527.1227.2326.7027.00636,75526.73
3/20/202527.0827.4626.9026.93110,12526.66
3/19/202527.2727.5626.9627.32126,25127.05
3/18/202526.9327.1826.8127.11121,28626.84
3/17/202527.0127.3326.8727.10124,17926.83
3/14/202526.6927.2426.4827.11186,15126.84
3/13/202526.8126.9126.3426.39132,78226.13
3/12/202526.7427.0226.2926.74161,54126.47
3/11/202526.6726.8626.1826.55191,60726.28
3/10/202526.7727.2126.4026.51194,88226.24
3/07/202527.3627.4226.8027.18149,24226.91
3/06/202527.2927.5827.0927.46165,28327.18
3/05/202528.0828.0827.4627.67153,47027.39
3/04/202528.6028.7727.9528.03207,74727.75
3/03/202529.0429.3128.6828.94140,28528.65