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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202428.6029.1428.3228.8228.820.14%107,607
Dec 27, 202428.8529.1028.4028.7828.78-1.00%143,101
Dec 26, 202428.6029.1928.5629.0729.070.80%90,241
Dec 24, 202428.7028.9928.4028.8428.840.28%66,910
Dec 23, 202428.2828.7928.0828.7628.761.66%199,950
Dec 20, 202428.0028.8727.9428.2928.290.07%1,597,234
Dec 19, 202429.1529.5228.1628.2728.27-0.77%357,651
Dec 18, 202430.4830.4828.3328.4928.49-5.72%430,591
Dec 17, 202430.7030.9430.0330.2230.22-2.20%171,974
Dec 16, 202430.9631.1730.5130.9030.90-0.03%201,073
Dec 13, 202430.9531.1130.6330.9130.91-0.16%144,951
Dec 12, 202431.1831.4930.9330.9630.96-0.64%160,907
Dec 11, 202431.3631.6231.1431.1631.160.42%183,815
Dec 10, 202431.3931.6030.7531.0331.030.36%114,694
Dec 9, 202431.5931.5930.8430.9230.92-1.87%115,776
Dec 6, 202431.8531.8531.1231.5131.51-0.85%80,565
Dec 5, 202431.6132.3331.5731.7831.780.79%190,625
Dec 4, 202431.2831.6831.2431.5331.531.06%117,990
Dec 3, 202431.4231.7431.1831.2031.20-0.67%174,618
Dec 2, 202432.0532.1731.3531.4131.41-1.60%245,955
Nov 29, 202432.4532.4531.4231.9231.92-1.45%103,639
Nov 27, 202432.5932.8232.3832.3932.130.50%184,377
Nov 26, 202432.3332.7232.1532.2331.97-1.23%131,757
Nov 25, 202432.6433.2532.6332.6332.371.43%216,609
Nov 22, 202431.4732.2331.4732.1731.912.55%251,300
Nov 21, 202430.8931.6530.8931.3731.122.35%183,110
Nov 20, 202430.8031.0730.3030.6530.40-0.39%620,778
Nov 19, 202430.3830.9130.2030.7730.52-0.61%127,294
Nov 18, 202431.0331.5230.8030.9630.71-0.23%144,582
Nov 15, 202431.1031.1030.4431.0330.780.42%313,336
Nov 14, 202431.0931.3630.4630.9030.65-0.52%185,803
Nov 13, 202431.5032.1930.9931.0630.81-1.05%306,796
Nov 12, 202431.7132.2131.1531.3931.14-1.48%222,929
Nov 11, 202431.1432.0730.8531.8631.604.80%281,180
Nov 8, 202430.1330.7029.7030.4030.151.43%184,901
Nov 7, 202430.6631.0229.7529.9729.73-4.03%400,974
Nov 6, 202429.8231.6529.5931.2330.9813.85%378,239
Nov 5, 202426.8627.5126.8627.4327.212.08%149,948
Nov 4, 202426.8527.0126.1126.8726.65-0.81%143,076
Nov 1, 202426.9827.2326.8527.0926.870.56%172,314
Oct 31, 202426.9427.5826.6026.9426.720.67%214,297
Oct 30, 202428.8228.9726.7226.7626.54-8.20%300,979
Oct 29, 202428.9829.2328.9329.1528.91-0.10%193,846
Oct 28, 202428.6629.4628.5429.1828.943.11%160,062
Oct 25, 202429.1629.1628.2628.3028.07-2.38%135,417
Oct 24, 202429.0329.2228.6828.9928.76-0.17%134,056
Oct 23, 202428.6829.2328.6829.0428.810.31%128,538
Oct 22, 202428.5729.0228.3228.9528.721.76%133,287
Oct 21, 202429.3829.4328.4028.4528.22-3.43%309,731
Oct 18, 202429.8029.8229.3829.4629.22-1.14%194,620
Oct 17, 202429.8630.0029.5929.8029.560.30%354,764
Oct 16, 202429.8530.3029.6629.7129.470.10%228,432
Oct 15, 202429.2530.2229.0229.6829.441.96%216,403
Oct 14, 202429.2229.5428.9529.1128.88-0.58%166,515
Oct 11, 202428.5229.4628.5229.2829.043.28%155,916
Oct 10, 202427.7828.3727.4928.3528.121.32%265,172
Oct 9, 202427.8028.2527.6227.9827.750.36%152,571
Oct 8, 202428.1428.3327.8527.8827.66-0.92%142,916
Oct 7, 202428.2728.2827.9328.1427.91-0.57%113,821
Oct 4, 202428.4428.5728.1628.3028.071.58%132,110
Oct 3, 202427.7828.0827.6627.8627.64-0.85%152,792
Oct 2, 202427.8428.5527.8428.1027.870.14%181,560
Oct 1, 202429.3029.3628.0228.0627.83-4.91%228,211
Sep 30, 202427.8129.5527.8029.5129.276.19%462,691
Sep 27, 202428.3128.3527.7827.7927.57-0.79%192,322
Sep 26, 202428.4428.4427.9728.0127.78-0.04%174,086
Sep 25, 202428.5528.5527.8728.0227.79-1.65%212,871
Sep 24, 202428.9028.9028.2428.4928.26-1.72%309,818
Sep 23, 202428.4729.1328.1128.9928.762.37%395,039
Sep 20, 202428.8928.9128.2828.3228.09-2.38%751,434
Sep 19, 202429.0829.1928.5029.0128.781.86%115,021
Sep 18, 202428.3429.5427.8328.4828.250.28%251,012
Sep 17, 202427.8929.1227.5528.4028.172.53%442,243
Sep 16, 202427.0828.0826.6827.7027.482.86%377,250
Sep 13, 202426.7226.9826.6026.9326.712.12%118,299
Sep 12, 202426.3926.4825.9226.3726.160.57%109,796
Sep 11, 202426.4426.4425.6626.2226.01-1.91%155,310
Sep 10, 202426.9126.9126.1626.7326.51-0.19%179,543
Sep 9, 202426.7627.0326.4626.7826.56-139,475
Sep 6, 202427.3327.4826.6526.7826.56-1.54%155,760
Sep 5, 202427.7827.7827.1927.2026.98-1.20%325,575
Sep 4, 202427.8528.2127.4627.5327.31-1.89%129,424
Sep 3, 202427.4528.1827.3828.0627.832.00%433,572
Aug 30, 202427.9427.9427.2927.5127.29-1.71%189,241
Aug 29, 202428.0628.3827.5727.9927.500.61%213,458
Aug 28, 202427.5228.0927.3927.8227.340.91%256,062
Aug 27, 202427.4527.6427.0927.5727.09-0.33%110,629
Aug 26, 202427.9127.9827.5827.6627.180.14%154,156
Aug 23, 202426.6228.0726.3227.6227.144.46%292,697
Aug 22, 202425.9826.4725.8826.4425.981.73%554,770
Aug 21, 202426.0326.0425.5325.9925.54-0.04%170,117
Aug 20, 202426.1826.1825.7326.0025.55-1.07%126,664
Aug 19, 202426.1026.3025.8226.2825.820.65%111,990
Aug 16, 202425.8126.4925.7126.1125.661.24%363,295
Aug 15, 202425.7526.0925.7425.7925.342.26%153,562
Aug 14, 202425.3725.3724.7925.2224.78-141,380
Aug 13, 202424.8925.2824.5425.2224.782.44%326,378
Aug 12, 202424.9225.3724.3524.6224.19-0.20%119,724
Aug 9, 202424.9625.0224.4924.6724.24-1.52%100,360
Aug 8, 202424.7725.1024.6925.0524.621.95%120,531