Skip to main content
logo
Central Pacific Financial Corp. (CPF)
NYSE: CPF · Real-Time Price · USD
27.22
-0.23 (-0.84%)
Jun 25, 2025, 4:00 PM - Market closed

Central Pacific Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202527.2727.3226.9127.2227.22-0.84%194,601
Jun 24, 202527.0927.5027.0727.4527.452.04%212,113
Jun 23, 202526.0026.9426.0026.9026.903.10%248,697
Jun 20, 202526.1026.2925.9026.0926.090.27%405,899
Jun 18, 202525.7226.2025.7226.0226.020.74%117,468
Jun 17, 202525.8726.3625.7925.8325.83-0.69%98,160
Jun 16, 202526.7926.8125.9926.0126.01-1.74%226,295
Jun 13, 202526.7826.7826.2626.4726.47-2.83%298,045
Jun 12, 202527.3627.3626.0727.2427.24-0.40%241,750
Jun 11, 202527.5027.5927.1027.3527.350.26%217,330
Jun 10, 202527.0927.3827.0927.2827.280.78%160,346
Jun 9, 202526.8027.1026.4627.0727.071.31%176,913
Jun 6, 202526.7826.7826.4326.7226.721.60%220,382
Jun 5, 202526.3126.3426.0126.3026.30-0.49%176,989
Jun 4, 202526.5126.5826.1926.4326.43-0.49%154,922
Jun 3, 202526.0026.5725.8726.5626.561.61%172,937
Jun 2, 202526.5226.5225.9326.1426.14-2.10%152,702
May 30, 202526.6426.7126.3626.7026.70-0.85%265,507
May 29, 202526.6427.2426.3026.9326.661.05%155,555
May 28, 202527.0327.2026.5526.6526.38-1.70%231,375
May 27, 202526.8427.1526.4527.1126.842.34%217,394
May 23, 202526.2226.5326.0826.4926.23-0.82%108,438
May 22, 202526.4727.2526.3726.7126.44-0.11%292,601
May 21, 202527.0027.3626.5826.7426.47-2.41%126,843
May 20, 202527.4727.5827.2527.4027.130.04%65,223
May 19, 202527.2427.4927.0827.3927.12-0.29%87,309
May 16, 202527.5427.7027.2927.4727.20-0.47%101,592
May 15, 202527.4227.6527.2727.6027.320.80%88,033
May 14, 202527.5627.7227.2327.3827.11-1.05%100,516
May 13, 202527.9327.9327.3627.6727.39-0.29%116,118
May 12, 202527.8228.1127.4827.7527.473.93%156,167
May 9, 202526.9626.9626.6326.7026.43-0.37%83,657
May 8, 202526.6227.1026.3726.8026.531.59%93,529
May 7, 202526.9226.9226.2426.3826.12-0.90%147,648
May 6, 202526.5026.8526.2126.6226.35-0.75%79,210
May 5, 202526.4127.3526.2026.8226.550.90%145,045
May 2, 202526.5726.7126.0026.5826.311.64%124,733
May 1, 202525.5626.4825.3426.1525.891.79%182,865
Apr 30, 202525.5725.9025.2325.6925.43-1.08%155,586
Apr 29, 202525.5726.1325.5725.9725.710.62%106,349
Apr 28, 202525.8425.8825.3525.8125.550.35%178,401
Apr 25, 202525.4025.7425.2325.7225.46-0.27%130,894
Apr 24, 202526.2026.2425.5425.7925.53-2.27%183,992
Apr 23, 202526.7028.4525.8426.3926.131.00%296,447
Apr 22, 202525.5126.2225.1726.1325.873.32%218,105
Apr 21, 202524.7925.2924.7825.2925.040.72%97,550
Apr 17, 202524.9025.3124.9025.1124.860.76%153,591
Apr 16, 202524.7625.0324.6224.9224.670.32%441,255
Apr 15, 202524.4225.0924.4224.8424.592.01%117,814
Apr 14, 202524.3724.5023.7124.3524.111.37%149,750