Skip to main content
Central Pacific Financial Corp. (CPF)
NYSE: CPF · Real-Time Price · USD
26.64
-0.29 (-1.08%)
May 30, 2025, 2:37 PM - Market open

Central Pacific Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202526.4426.5026.4426.47--1.71%9,941
May 29, 202526.6427.2426.3026.9326.931.05%155,555
May 28, 202527.0327.2026.5526.6526.65-1.70%231,375
May 27, 202526.8427.1526.4527.1127.112.34%217,394
May 23, 202526.2226.5326.0826.4926.49-0.82%108,438
May 22, 202526.4727.2526.3726.7126.71-0.11%292,601
May 21, 202527.0027.3626.5826.7426.74-2.41%126,843
May 20, 202527.4727.5827.2527.4027.400.04%65,223
May 19, 202527.2427.4927.0827.3927.39-0.29%87,309
May 16, 202527.5427.7027.2927.4727.47-0.47%101,592
May 15, 202527.4227.6527.2727.6027.600.80%88,033
May 14, 202527.5627.7227.2327.3827.38-1.05%100,516
May 13, 202527.9327.9327.3627.6727.67-0.29%116,118
May 12, 202527.8228.1127.4827.7527.753.93%156,167
May 9, 202526.9626.9626.6326.7026.70-0.37%83,657
May 8, 202526.6227.1026.3726.8026.801.59%93,529
May 7, 202526.9226.9226.2426.3826.38-0.90%147,648
May 6, 202526.5026.8526.2126.6226.62-0.75%79,210
May 5, 202526.4127.3526.2026.8226.820.90%145,045
May 2, 202526.5726.7126.0026.5826.581.64%124,733
May 1, 202525.5626.4825.3426.1526.151.79%182,865
Apr 30, 202525.5725.9025.2325.6925.69-1.08%155,586
Apr 29, 202525.5726.1325.5725.9725.970.62%106,349
Apr 28, 202525.8425.8825.3525.8125.810.35%178,401
Apr 25, 202525.4025.7425.2325.7225.72-0.27%130,894
Apr 24, 202526.2026.2425.5425.7925.79-2.27%183,992
Apr 23, 202526.7028.4525.8426.3926.391.00%296,447
Apr 22, 202525.5126.2225.1726.1326.133.32%218,105
Apr 21, 202524.7925.2924.7825.2925.290.72%97,550
Apr 17, 202524.9025.3124.9025.1125.110.76%153,591
Apr 16, 202524.7625.0324.6224.9224.920.32%441,255
Apr 15, 202524.4225.0924.4224.8424.842.01%117,814
Apr 14, 202524.3724.5023.7124.3524.351.37%149,750
Apr 11, 202524.0024.2723.4224.0224.02-0.41%127,148
Apr 10, 202524.6324.6623.4524.1224.12-4.48%211,815
Apr 9, 202523.5625.7423.4225.2525.254.90%233,308
Apr 8, 202524.8025.2423.7724.0724.07-0.50%213,587
Apr 7, 202523.1725.2823.1624.1924.190.88%205,621
Apr 4, 202523.8224.0823.1823.9823.98-3.81%222,848
Apr 3, 202526.0626.3224.7924.9324.93-8.61%175,498
Apr 2, 202526.7027.3526.7027.2827.281.07%94,828
Apr 1, 202526.3227.1526.3226.9926.99-0.18%133,387
Mar 31, 202526.6827.1926.5827.0427.040.41%128,499
Mar 28, 202527.2927.5126.7126.9326.93-2.00%92,685
Mar 27, 202527.5727.7527.3527.4827.48-0.07%94,769
Mar 26, 202527.5027.9027.2727.5027.500.73%101,697
Mar 25, 202527.7127.8827.2627.3027.30-0.94%110,582
Mar 24, 202527.5227.7027.2827.5627.562.07%112,271
Mar 21, 202527.1227.2426.7027.0027.000.26%636,755
Mar 20, 202527.0827.4726.9026.9326.93-1.43%110,125