Central Pacific Financial Corp. (CPF)
NYSE: CPF · Real-Time Price · USD
28.93
+0.11 (0.38%)
Dec 31, 2024, 9:58 AM EST - Market open
Central Pacific Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 26, 2024 | 28.44 | 28.44 | 27.97 | 28.01 | 27.78 | -0.04% | 174,086 |
Sep 25, 2024 | 28.55 | 28.55 | 27.87 | 28.02 | 27.79 | -1.65% | 212,871 |
Sep 24, 2024 | 28.90 | 28.90 | 28.24 | 28.49 | 28.26 | -1.72% | 309,818 |
Sep 23, 2024 | 28.47 | 29.13 | 28.11 | 28.99 | 28.76 | 2.37% | 395,039 |
Sep 20, 2024 | 28.89 | 28.91 | 28.28 | 28.32 | 28.09 | -2.38% | 751,434 |
Sep 19, 2024 | 29.08 | 29.19 | 28.50 | 29.01 | 28.78 | 1.86% | 115,021 |
Sep 18, 2024 | 28.34 | 29.54 | 27.83 | 28.48 | 28.25 | 0.28% | 251,012 |
Sep 17, 2024 | 27.89 | 29.12 | 27.55 | 28.40 | 28.17 | 2.53% | 442,243 |
Sep 16, 2024 | 27.08 | 28.08 | 26.68 | 27.70 | 27.48 | 2.86% | 377,250 |
Sep 13, 2024 | 26.72 | 26.98 | 26.60 | 26.93 | 26.71 | 2.12% | 118,299 |
Sep 12, 2024 | 26.39 | 26.48 | 25.92 | 26.37 | 26.16 | 0.57% | 109,796 |
Sep 11, 2024 | 26.44 | 26.44 | 25.66 | 26.22 | 26.01 | -1.91% | 155,310 |
Sep 10, 2024 | 26.91 | 26.91 | 26.16 | 26.73 | 26.51 | -0.19% | 179,543 |
Sep 9, 2024 | 26.76 | 27.03 | 26.46 | 26.78 | 26.56 | - | 139,475 |
Sep 6, 2024 | 27.33 | 27.48 | 26.65 | 26.78 | 26.56 | -1.54% | 155,760 |
Sep 5, 2024 | 27.78 | 27.78 | 27.19 | 27.20 | 26.98 | -1.20% | 325,575 |
Sep 4, 2024 | 27.85 | 28.21 | 27.46 | 27.53 | 27.31 | -1.89% | 129,424 |
Sep 3, 2024 | 27.45 | 28.18 | 27.38 | 28.06 | 27.83 | 2.00% | 433,572 |
Aug 30, 2024 | 27.94 | 27.94 | 27.29 | 27.51 | 27.29 | -1.71% | 189,241 |
Aug 29, 2024 | 28.06 | 28.38 | 27.57 | 27.99 | 27.50 | 0.61% | 213,458 |
Aug 28, 2024 | 27.52 | 28.09 | 27.39 | 27.82 | 27.34 | 0.91% | 256,062 |
Aug 27, 2024 | 27.45 | 27.64 | 27.09 | 27.57 | 27.09 | -0.33% | 110,629 |
Aug 26, 2024 | 27.91 | 27.98 | 27.58 | 27.66 | 27.18 | 0.14% | 154,156 |
Aug 23, 2024 | 26.62 | 28.07 | 26.32 | 27.62 | 27.14 | 4.46% | 292,697 |
Aug 22, 2024 | 25.98 | 26.47 | 25.88 | 26.44 | 25.98 | 1.73% | 554,770 |
Aug 21, 2024 | 26.03 | 26.04 | 25.53 | 25.99 | 25.54 | -0.04% | 170,117 |
Aug 20, 2024 | 26.18 | 26.18 | 25.73 | 26.00 | 25.55 | -1.07% | 126,664 |
Aug 19, 2024 | 26.10 | 26.30 | 25.82 | 26.28 | 25.82 | 0.65% | 111,990 |
Aug 16, 2024 | 25.81 | 26.49 | 25.71 | 26.11 | 25.66 | 1.24% | 363,295 |
Aug 15, 2024 | 25.75 | 26.09 | 25.74 | 25.79 | 25.34 | 2.26% | 153,562 |
Aug 14, 2024 | 25.37 | 25.37 | 24.79 | 25.22 | 24.78 | - | 141,380 |
Aug 13, 2024 | 24.89 | 25.28 | 24.54 | 25.22 | 24.78 | 2.44% | 326,378 |
Aug 12, 2024 | 24.92 | 25.37 | 24.35 | 24.62 | 24.19 | -0.20% | 119,724 |
Aug 9, 2024 | 24.96 | 25.02 | 24.49 | 24.67 | 24.24 | -1.52% | 100,360 |
Aug 8, 2024 | 24.77 | 25.10 | 24.69 | 25.05 | 24.62 | 1.95% | 120,531 |