Skip to main content
Central Pacific Financial Corp. (CPF)
NYSE: CPF · Real-Time Price · USD
31.12
+0.47 (1.53%)
Nov 21, 2024, 10:40 AM EST - Market open

Central Pacific Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202430.8031.0730.3030.6530.65-0.39%620,778
Nov 19, 202430.3830.9130.2030.7730.77-0.61%127,294
Nov 18, 202431.0331.5230.8030.9630.96-0.23%144,582
Nov 15, 202431.1031.1030.4431.0331.030.42%313,336
Nov 14, 202431.0931.3630.4630.9030.90-0.52%185,803
Nov 13, 202431.5032.1930.9931.0631.06-1.05%306,796
Nov 12, 202431.7132.2131.1531.3931.39-1.48%222,929
Nov 11, 202431.1432.0730.8531.8631.864.80%281,180
Nov 8, 202430.1330.7029.7030.4030.401.43%184,901
Nov 7, 202430.6631.0229.7529.9729.97-4.03%400,974
Nov 6, 202429.8231.6529.5931.2331.2313.85%378,239
Nov 5, 202426.8627.5126.8627.4327.432.08%149,948
Nov 4, 202426.8527.0126.1126.8726.87-0.81%143,076
Nov 1, 202426.9827.2326.8527.0927.090.56%172,314
Oct 31, 202426.9427.5826.6026.9426.940.67%214,297
Oct 30, 202428.8228.9726.7226.7626.76-8.20%300,979
Oct 29, 202428.9829.2328.9329.1529.15-0.10%193,846
Oct 28, 202428.6629.4628.5429.1829.183.11%160,062
Oct 25, 202429.1629.1628.2628.3028.30-2.38%135,417
Oct 24, 202429.0329.2228.6828.9928.99-0.17%134,056
Oct 23, 202428.6829.2328.6829.0429.040.31%128,538
Oct 22, 202428.5729.0228.3228.9528.951.76%133,287
Oct 21, 202429.3829.4328.4028.4528.45-3.43%309,731
Oct 18, 202429.8029.8229.3829.4629.46-1.14%194,620
Oct 17, 202429.8630.0029.5929.8029.800.30%354,764
Oct 16, 202429.8530.3029.6629.7129.710.10%228,432
Oct 15, 202429.2530.2229.0229.6829.681.96%216,403
Oct 14, 202429.2229.5428.9529.1129.11-0.58%166,515
Oct 11, 202428.5229.4628.5229.2829.283.28%155,916
Oct 10, 202427.7828.3727.4928.3528.351.32%265,172
Oct 9, 202427.8028.2527.6227.9827.980.36%152,571
Oct 8, 202428.1428.3327.8527.8827.88-0.92%142,916
Oct 7, 202428.2728.2827.9328.1428.14-0.57%113,821
Oct 4, 202428.4428.5728.1628.3028.301.58%132,110
Oct 3, 202427.7828.0827.6627.8627.86-0.85%152,792
Oct 2, 202427.8428.5527.8428.1028.100.14%181,560
Oct 1, 202429.3029.3628.0228.0628.06-4.91%228,211
Sep 30, 202427.8129.5527.8029.5129.516.19%462,691
Sep 27, 202428.3128.3527.7827.7927.79-0.79%192,322
Sep 26, 202428.4428.4427.9728.0128.01-0.04%174,086
Sep 25, 202428.5528.5527.8728.0228.02-1.65%212,871
Sep 24, 202428.9028.9028.2428.4928.49-1.72%309,818
Sep 23, 202428.4729.1328.1128.9928.992.37%395,039
Sep 20, 202428.8928.9128.2828.3228.32-2.38%751,434
Sep 19, 202429.0829.1928.5029.0129.011.86%115,021
Sep 18, 202428.3429.5427.8328.4828.480.28%251,012
Sep 17, 202427.8929.1227.5528.4028.402.53%442,243
Sep 16, 202427.0828.0826.6827.7027.702.86%377,250
Sep 13, 202426.7226.9826.6026.9326.932.12%118,299
Sep 12, 202426.3926.4825.9226.3726.370.57%109,796
Sep 11, 202426.4426.4425.6626.2226.22-1.91%155,310
Sep 10, 202426.9126.9126.1626.7326.73-0.19%179,543
Sep 9, 202426.7627.0326.4626.7826.78-139,475
Sep 6, 202427.3327.4826.6526.7826.78-1.54%155,760
Sep 5, 202427.7827.7827.1927.2027.20-1.20%325,575
Sep 4, 202427.8528.2127.4627.5327.53-1.89%129,424
Sep 3, 202427.4528.1827.3828.0628.062.00%433,572
Aug 30, 202427.9427.9427.2927.5127.51-1.71%189,241
Aug 29, 202428.0628.3827.5727.9927.730.61%213,458
Aug 28, 202427.5228.0927.3927.8227.560.91%256,062
Aug 27, 202427.4527.6427.0927.5727.31-0.33%110,629
Aug 26, 202427.9127.9827.5827.6627.400.14%154,156
Aug 23, 202426.6228.0726.3227.6227.364.46%292,697
Aug 22, 202425.9826.4725.8826.4426.191.73%554,770
Aug 21, 202426.0326.0425.5325.9925.75-0.04%170,117
Aug 20, 202426.1826.1825.7326.0025.76-1.07%126,664
Aug 19, 202426.1026.3025.8226.2826.030.65%111,990
Aug 16, 202425.8126.4925.7126.1125.871.24%363,295
Aug 15, 202425.7526.0925.7425.7925.552.26%153,562
Aug 14, 202425.3725.3724.7925.2224.98-141,380
Aug 13, 202424.8925.2824.5425.2224.982.44%326,378
Aug 12, 202424.9225.3724.3524.6224.39-0.20%119,724
Aug 9, 202424.9625.0224.4924.6724.44-1.52%100,360
Aug 8, 202424.7725.1024.6925.0524.821.95%120,531
Aug 7, 202424.9424.9524.4624.5724.34-0.41%124,474
Aug 6, 202424.7625.0124.4924.6724.44-0.56%249,943
Aug 5, 202424.1424.9523.8724.8124.58-2.17%279,082
Aug 2, 202424.9225.3724.7725.3625.12-1.78%280,028
Aug 1, 202426.2526.6425.5325.8225.58-1.03%301,344
Jul 31, 202426.2427.4825.5726.0925.850.38%507,382
Jul 30, 202425.2725.9925.1225.9925.753.34%297,994
Jul 29, 202425.8826.0025.1025.1524.92-2.75%194,495
Jul 26, 202425.7325.8925.4525.8625.621.85%155,387
Jul 25, 202424.8525.7124.7825.3925.152.63%227,634
Jul 24, 202425.2725.5524.7124.7424.51-2.75%151,747
Jul 23, 202424.5125.5824.3725.4425.202.79%387,266
Jul 22, 202423.9324.9123.7424.7524.523.08%166,297
Jul 19, 202424.3624.8023.9924.0123.79-1.84%324,020
Jul 18, 202424.0824.8124.0824.4624.230.82%310,569
Jul 17, 202423.7824.6523.7424.2624.031.13%288,762
Jul 16, 202423.3624.4923.3623.9923.773.27%277,699
Jul 15, 202422.8623.5622.8623.2323.012.88%153,513
Jul 12, 202422.8022.8522.4922.5822.370.13%114,051
Jul 11, 202422.0022.7221.8222.5522.344.64%231,875
Jul 10, 202421.2521.6021.1721.5521.351.46%106,347
Jul 9, 202420.7821.2520.7621.2421.041.72%128,937
Jul 8, 202420.8221.0320.7820.8820.691.02%84,707
Jul 5, 202420.9620.9720.5520.6720.48-1.57%143,713
Jul 3, 202421.4821.4820.9721.0020.80-1.87%128,966
Jul 2, 202421.3221.6321.2121.4021.20-0.28%95,596