Central Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.21	29.26	28.27	28.40	28.40	-1.87%	251,886
Feb 20, 2025	29.21	29.44	28.50	28.94	28.94	-1.56%	144,629
Feb 19, 2025	29.31	29.67	29.21	29.40	29.40	-0.98%	263,599
Feb 18, 2025	29.47	29.92	29.31	29.69	29.69	0.44%	189,032
Feb 14, 2025	29.68	29.95	29.40	29.56	29.56	-	87,098
Feb 13, 2025	29.49	29.59	29.27	29.56	29.56	0.41%	114,575
Feb 12, 2025	29.73	29.88	29.34	29.44	29.44	-2.58%	187,686
Feb 11, 2025	29.15	30.23	29.08	30.22	30.22	3.00%	155,170
Feb 10, 2025	29.70	29.70	28.80	29.34	29.34	-1.15%	147,721
Feb 7, 2025	30.40	30.40	29.57	29.68	29.68	-2.37%	202,255
Feb 6, 2025	30.68	30.76	30.22	30.40	30.40	-0.69%	136,134
Feb 5, 2025	30.22	30.65	30.07	30.61	30.61	1.56%	140,686
Feb 4, 2025	29.25	30.17	29.18	30.14	30.14	3.01%	178,008
Feb 3, 2025	29.04	29.52	28.40	29.26	29.26	-2.11%	164,786
Jan 31, 2025	29.39	30.11	29.39	29.89	29.89	1.53%	292,922
Jan 30, 2025	28.33	29.53	28.33	29.44	29.44	5.14%	378,780
Jan 29, 2025	29.42	29.42	27.78	28.00	28.00	-2.00%	361,501
Jan 28, 2025	28.63	29.02	28.27	28.57	28.57	-1.00%	301,121
Jan 27, 2025	28.72	29.05	28.52	28.86	28.86	1.23%	143,809
Jan 24, 2025	28.17	28.63	28.12	28.51	28.51	0.42%	130,967
Jan 23, 2025	28.28	28.57	28.08	28.39	28.39	0.28%	146,882
Jan 22, 2025	28.36	28.54	28.15	28.31	28.31	-1.01%	166,604
Jan 21, 2025	28.81	29.18	28.52	28.60	28.60	0.28%	281,888
Jan 17, 2025	28.42	28.62	28.10	28.52	28.52	1.21%	189,280
Jan 16, 2025	28.19	28.32	27.73	28.18	28.18	-0.28%	287,459
Jan 15, 2025	29.01	29.01	27.79	28.26	28.26	1.22%	148,076
Jan 14, 2025	27.01	27.96	26.95	27.92	27.92	4.49%	162,519
Jan 13, 2025	26.20	26.76	26.20	26.72	26.72	0.83%	175,718
Jan 10, 2025	26.85	26.92	26.00	26.50	26.50	-3.43%	161,058
Jan 8, 2025	27.18	27.53	26.89	27.44	27.44	0.66%	127,453
Jan 7, 2025	27.68	28.04	26.99	27.26	27.26	-1.45%	180,988
Jan 6, 2025	27.65	27.73	27.17	27.66	27.66	0.07%	280,832
Jan 3, 2025	27.45	27.80	26.67	27.64	27.64	1.06%	325,125
Jan 2, 2025	29.17	29.17	27.16	27.35	27.35	-5.85%	505,661
Dec 31, 2024	28.95	29.11	28.62	29.05	29.05	0.80%	290,833
Dec 30, 2024	28.60	29.14	28.32	28.82	28.82	0.14%	107,607
Dec 27, 2024	28.85	29.10	28.40	28.78	28.78	-1.00%	143,101
Dec 26, 2024	28.60	29.19	28.56	29.07	29.07	0.80%	90,241
Dec 24, 2024	28.70	28.99	28.40	28.84	28.84	0.28%	66,910
Dec 23, 2024	28.28	28.79	28.08	28.76	28.76	1.66%	199,950
Dec 20, 2024	28.00	28.87	27.94	28.29	28.29	0.07%	1,597,234
Dec 19, 2024	29.15	29.52	28.16	28.27	28.27	-0.77%	357,651
Dec 18, 2024	30.48	30.48	28.33	28.49	28.49	-5.72%	430,591
Dec 17, 2024	30.70	30.94	30.03	30.22	30.22	-2.20%	171,974
Dec 16, 2024	30.96	31.17	30.51	30.90	30.90	-0.03%	201,073
Dec 13, 2024	30.95	31.11	30.63	30.91	30.91	-0.16%	144,951
Dec 12, 2024	31.18	31.49	30.93	30.96	30.96	-0.64%	160,907
Dec 11, 2024	31.36	31.62	31.14	31.16	31.16	0.42%	183,815
Dec 10, 2024	31.39	31.60	30.75	31.03	31.03	0.36%	114,694
Dec 9, 2024	31.59	31.59	30.84	30.92	30.92	-1.87%	115,776
Dec 6, 2024	31.85	31.85	31.12	31.51	31.51	-0.85%	80,565
Dec 5, 2024	31.61	32.33	31.57	31.78	31.78	0.79%	190,625
Dec 4, 2024	31.28	31.68	31.24	31.53	31.53	1.06%	117,990
Dec 3, 2024	31.42	31.74	31.18	31.20	31.20	-0.67%	174,618
Dec 2, 2024	32.05	32.17	31.35	31.41	31.41	-1.60%	245,955
Nov 29, 2024	32.45	32.45	31.42	31.92	31.92	-1.45%	103,639
Nov 27, 2024	32.59	32.82	32.38	32.39	32.13	0.50%	184,377
Nov 26, 2024	32.33	32.72	32.15	32.23	31.97	-1.23%	131,757
Nov 25, 2024	32.64	33.25	32.63	32.63	32.37	1.43%	216,609
Nov 22, 2024	31.47	32.23	31.47	32.17	31.91	2.55%	251,300
Nov 21, 2024	30.89	31.65	30.89	31.37	31.12	2.35%	183,110
Nov 20, 2024	30.80	31.07	30.30	30.65	30.40	-0.39%	620,778
Nov 19, 2024	30.38	30.91	30.20	30.77	30.52	-0.61%	127,294
Nov 18, 2024	31.03	31.52	30.80	30.96	30.71	-0.23%	144,582
Nov 15, 2024	31.10	31.10	30.44	31.03	30.78	0.42%	313,336
Nov 14, 2024	31.09	31.36	30.46	30.90	30.65	-0.52%	185,803
Nov 13, 2024	31.50	32.19	30.99	31.06	30.81	-1.05%	306,796
Nov 12, 2024	31.71	32.21	31.15	31.39	31.14	-1.48%	222,929
Nov 11, 2024	31.14	32.07	30.85	31.86	31.60	4.80%	281,180
Nov 8, 2024	30.13	30.70	29.70	30.40	30.15	1.43%	184,901
Nov 7, 2024	30.66	31.02	29.75	29.97	29.73	-4.03%	400,974
Nov 6, 2024	29.82	31.65	29.59	31.23	30.98	13.85%	378,239
Nov 5, 2024	26.86	27.51	26.86	27.43	27.21	2.08%	149,948
Nov 4, 2024	26.85	27.01	26.11	26.87	26.65	-0.81%	143,076
Nov 1, 2024	26.98	27.23	26.85	27.09	26.87	0.56%	172,314
Oct 31, 2024	26.94	27.58	26.60	26.94	26.72	0.67%	214,297
Oct 30, 2024	28.82	28.97	26.72	26.76	26.54	-8.20%	300,979
Oct 29, 2024	28.98	29.23	28.93	29.15	28.91	-0.10%	193,846
Oct 28, 2024	28.66	29.46	28.54	29.18	28.94	3.11%	160,062
Oct 25, 2024	29.16	29.16	28.26	28.30	28.07	-2.38%	135,417
Oct 24, 2024	29.03	29.22	28.68	28.99	28.76	-0.17%	134,056
Oct 23, 2024	28.68	29.23	28.68	29.04	28.81	0.31%	128,538
Oct 22, 2024	28.57	29.02	28.32	28.95	28.72	1.76%	133,287
Oct 21, 2024	29.38	29.43	28.40	28.45	28.22	-3.43%	309,731
Oct 18, 2024	29.80	29.82	29.38	29.46	29.22	-1.14%	194,620
Oct 17, 2024	29.86	30.00	29.59	29.80	29.56	0.30%	354,764
Oct 16, 2024	29.85	30.30	29.66	29.71	29.47	0.10%	228,432
Oct 15, 2024	29.25	30.22	29.02	29.68	29.44	1.96%	216,403
Oct 14, 2024	29.22	29.54	28.95	29.11	28.88	-0.58%	166,515
Oct 11, 2024	28.52	29.46	28.52	29.28	29.04	3.28%	155,916
Oct 10, 2024	27.78	28.37	27.49	28.35	28.12	1.32%	265,172
Oct 9, 2024	27.80	28.25	27.62	27.98	27.75	0.36%	152,571
Oct 8, 2024	28.14	28.33	27.85	27.88	27.66	-0.92%	142,916
Oct 7, 2024	28.27	28.28	27.93	28.14	27.91	-0.57%	113,821
Oct 4, 2024	28.44	28.57	28.16	28.30	28.07	1.58%	132,110
Oct 3, 2024	27.78	28.08	27.66	27.86	27.64	-0.85%	152,792
Oct 2, 2024	27.84	28.55	27.84	28.10	27.87	0.14%	181,560
Oct 1, 2024	29.30	29.36	28.02	28.06	27.83	-4.91%	228,211
Sep 30, 2024	27.81	29.55	27.80	29.51	29.27	6.19%	462,691
Sep 27, 2024	28.31	28.35	27.78	27.79	27.57	-0.79%	192,322