Central Pacific Financial Corp. (CPF)
NYSE: CPF · Real-Time Price · USD
27.00
+0.07 (0.26%)
Mar 31, 2025, 3:33 PM EDT - Market open
Central Pacific Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.58 | 27.16 | 26.58 | 27.05 | - | 0.45% | 24,809 |
| Mar 28, 2025 | 27.29 | 27.51 | 26.71 | 26.93 | 26.93 | -2.00% | 92,685 |
| Mar 27, 2025 | 27.57 | 27.75 | 27.35 | 27.48 | 27.48 | -0.07% | 94,769 |
| Mar 26, 2025 | 27.50 | 27.90 | 27.27 | 27.50 | 27.50 | 0.73% | 101,697 |
| Mar 25, 2025 | 27.71 | 27.88 | 27.26 | 27.30 | 27.30 | -0.94% | 110,582 |
| Mar 24, 2025 | 27.52 | 27.70 | 27.28 | 27.56 | 27.56 | 2.07% | 112,271 |
| Mar 21, 2025 | 27.12 | 27.24 | 26.70 | 27.00 | 27.00 | 0.26% | 636,755 |
| Mar 20, 2025 | 27.08 | 27.47 | 26.90 | 26.93 | 26.93 | -1.43% | 110,125 |
| Mar 19, 2025 | 27.27 | 27.56 | 26.96 | 27.32 | 27.32 | 0.77% | 126,251 |
| Mar 18, 2025 | 26.93 | 27.19 | 26.81 | 27.11 | 27.11 | 0.04% | 121,286 |
| Mar 17, 2025 | 27.01 | 27.33 | 26.87 | 27.10 | 27.10 | -0.04% | 124,179 |
| Mar 14, 2025 | 26.69 | 27.24 | 26.48 | 27.11 | 27.11 | 2.73% | 186,151 |
| Mar 13, 2025 | 26.81 | 26.91 | 26.34 | 26.39 | 26.39 | -1.31% | 132,782 |
| Mar 12, 2025 | 26.74 | 27.02 | 26.29 | 26.74 | 26.74 | 0.72% | 161,541 |
| Mar 11, 2025 | 26.67 | 26.87 | 26.18 | 26.55 | 26.55 | 0.15% | 191,607 |
| Mar 10, 2025 | 26.77 | 27.21 | 26.40 | 26.51 | 26.51 | -2.47% | 194,882 |
| Mar 7, 2025 | 27.36 | 27.42 | 26.80 | 27.18 | 27.18 | -1.02% | 149,242 |
| Mar 6, 2025 | 27.29 | 27.58 | 27.09 | 27.46 | 27.46 | -0.76% | 165,283 |
| Mar 5, 2025 | 28.08 | 28.08 | 27.46 | 27.67 | 27.67 | -1.28% | 153,470 |
| Mar 4, 2025 | 28.60 | 28.78 | 27.95 | 28.03 | 28.03 | -3.14% | 207,747 |
| Mar 3, 2025 | 29.04 | 29.31 | 28.68 | 28.94 | 28.94 | -0.34% | 140,285 |
| Feb 28, 2025 | 28.98 | 29.16 | 28.57 | 29.04 | 29.04 | - | 260,038 |
| Feb 27, 2025 | 28.79 | 29.23 | 28.78 | 29.04 | 28.77 | 0.73% | 136,040 |
| Feb 26, 2025 | 28.63 | 28.98 | 28.43 | 28.83 | 28.56 | 0.49% | 163,880 |
| Feb 25, 2025 | 28.65 | 29.09 | 28.54 | 28.69 | 28.43 | 1.16% | 124,623 |
| Feb 24, 2025 | 28.56 | 28.73 | 28.01 | 28.36 | 28.10 | -0.14% | 155,958 |
| Feb 21, 2025 | 29.21 | 29.26 | 28.27 | 28.40 | 28.14 | -1.87% | 251,886 |
| Feb 20, 2025 | 29.21 | 29.44 | 28.50 | 28.94 | 28.67 | -1.56% | 144,629 |
| Feb 19, 2025 | 29.31 | 29.67 | 29.21 | 29.40 | 29.13 | -0.98% | 263,599 |
| Feb 18, 2025 | 29.47 | 29.92 | 29.31 | 29.69 | 29.42 | 0.44% | 189,032 |
| Feb 14, 2025 | 29.68 | 29.95 | 29.40 | 29.56 | 29.29 | - | 87,098 |
| Feb 13, 2025 | 29.49 | 29.59 | 29.27 | 29.56 | 29.29 | 0.41% | 114,575 |
| Feb 12, 2025 | 29.73 | 29.88 | 29.34 | 29.44 | 29.17 | -2.58% | 187,686 |
| Feb 11, 2025 | 29.15 | 30.23 | 29.08 | 30.22 | 29.94 | 3.00% | 155,170 |
| Feb 10, 2025 | 29.70 | 29.70 | 28.80 | 29.34 | 29.07 | -1.15% | 147,721 |
| Feb 7, 2025 | 30.40 | 30.40 | 29.57 | 29.68 | 29.41 | -2.37% | 202,255 |
| Feb 6, 2025 | 30.68 | 30.76 | 30.22 | 30.40 | 30.12 | -0.69% | 136,134 |
| Feb 5, 2025 | 30.22 | 30.65 | 30.07 | 30.61 | 30.33 | 1.56% | 140,686 |
| Feb 4, 2025 | 29.25 | 30.17 | 29.18 | 30.14 | 29.86 | 3.01% | 178,008 |
| Feb 3, 2025 | 29.04 | 29.52 | 28.40 | 29.26 | 28.99 | -2.11% | 164,786 |
| Jan 31, 2025 | 29.39 | 30.11 | 29.39 | 29.89 | 29.62 | 1.53% | 292,922 |
| Jan 30, 2025 | 28.33 | 29.53 | 28.33 | 29.44 | 29.17 | 5.14% | 378,780 |
| Jan 29, 2025 | 29.42 | 29.42 | 27.78 | 28.00 | 27.74 | -2.00% | 361,501 |
| Jan 28, 2025 | 28.63 | 29.02 | 28.27 | 28.57 | 28.31 | -1.00% | 301,121 |
| Jan 27, 2025 | 28.72 | 29.05 | 28.52 | 28.86 | 28.59 | 1.23% | 143,809 |
| Jan 24, 2025 | 28.17 | 28.63 | 28.12 | 28.51 | 28.25 | 0.42% | 130,967 |
| Jan 23, 2025 | 28.28 | 28.57 | 28.08 | 28.39 | 28.13 | 0.28% | 146,882 |
| Jan 22, 2025 | 28.36 | 28.54 | 28.15 | 28.31 | 28.05 | -1.01% | 166,604 |
| Jan 21, 2025 | 28.81 | 29.18 | 28.52 | 28.60 | 28.34 | 0.28% | 281,888 |
| Jan 17, 2025 | 28.42 | 28.62 | 28.10 | 28.52 | 28.26 | 1.21% | 189,280 |