Central Pacific Financial Corp. (CPF)

Central Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	31.02	31.66	30.72	31.09	31.09	-0.22%	196,130
Mar 9, 2026	30.88	31.33	30.16	31.16	31.16	-1.05%	165,364
Mar 6, 2026	31.01	31.49	30.35	31.49	31.49	-0.91%	137,844
Mar 5, 2026	31.75	31.79	31.22	31.78	31.78	-1.18%	123,566
Mar 4, 2026	32.31	32.46	31.98	32.16	32.16	0.69%	123,911
Mar 3, 2026	31.66	32.03	31.15	31.94	31.94	-1.02%	138,715
Mar 2, 2026	31.41	32.40	31.21	32.27	32.27	1.32%	169,806
Feb 27, 2026	32.89	32.89	31.51	31.85	31.85	-5.46%	194,837
Feb 26, 2026	33.69	34.21	33.21	33.69	33.40	0.63%	150,525
Feb 25, 2026	32.84	33.62	32.65	33.48	33.19	1.95%	123,986
Feb 24, 2026	32.64	32.87	32.38	32.84	32.56	0.49%	150,033
Feb 23, 2026	34.31	34.58	32.19	32.68	32.40	-4.56%	178,313
Feb 20, 2026	34.14	34.46	33.73	34.24	33.95	0.50%	441,602
Feb 19, 2026	33.80	34.25	33.68	34.07	33.78	-0.12%	217,504
Feb 18, 2026	34.30	34.74	33.96	34.11	33.82	-0.79%	131,457
Feb 17, 2026	34.23	34.60	34.03	34.38	34.08	0.85%	162,292
Feb 13, 2026	34.09	34.18	33.46	34.09	33.80	0.44%	136,976
Feb 12, 2026	34.36	34.36	33.25	33.94	33.65	-	182,610
Feb 11, 2026	34.50	34.66	33.85	33.94	33.65	-1.37%	129,105
Feb 10, 2026	34.47	34.99	34.15	34.41	34.11	0.12%	171,534
Feb 9, 2026	34.49	34.86	33.53	34.37	34.07	-0.46%	119,310
Feb 6, 2026	34.66	35.01	34.41	34.53	34.23	0.32%	148,874
Feb 5, 2026	33.84	34.68	33.55	34.42	34.12	1.80%	207,189
Feb 4, 2026	33.96	34.57	33.79	33.81	33.52	0.39%	168,650
Feb 3, 2026	33.09	33.82	32.58	33.68	33.39	2.12%	164,794
Feb 2, 2026	32.74	33.55	32.66	32.98	32.70	1.26%	190,990
Jan 30, 2026	31.62	32.77	31.62	32.57	32.29	2.29%	278,805
Jan 29, 2026	31.87	32.61	31.14	31.84	31.57	-0.06%	308,468
Jan 28, 2026	33.00	34.67	31.81	31.86	31.59	0.54%	249,301
Jan 27, 2026	31.55	31.92	31.51	31.69	31.42	0.13%	121,369
Jan 26, 2026	31.37	31.93	31.05	31.65	31.38	0.73%	109,262
Jan 23, 2026	32.65	32.65	31.30	31.42	31.15	-4.41%	128,692
Jan 22, 2026	32.91	33.34	32.75	32.87	32.59	-	127,372
Jan 21, 2026	31.41	32.87	31.31	32.87	32.59	5.35%	146,398
Jan 20, 2026	31.39	31.69	31.20	31.20	30.93	-2.04%	90,789
Jan 16, 2026	32.16	32.30	31.66	31.85	31.58	-1.45%	158,446
Jan 15, 2026	31.65	32.53	31.65	32.32	32.04	2.25%	296,862
Jan 14, 2026	31.05	31.62	30.42	31.61	31.34	1.90%	116,832
Jan 13, 2026	31.26	31.45	30.96	31.02	30.75	-0.67%	88,625
Jan 12, 2026	31.51	31.75	31.20	31.23	30.96	-2.19%	83,391
Jan 9, 2026	32.16	32.32	31.86	31.93	31.66	-0.90%	84,981
Jan 8, 2026	31.00	32.23	30.97	32.22	31.94	3.30%	148,933
Jan 7, 2026	31.40	31.40	30.90	31.19	30.92	-0.64%	116,356
Jan 6, 2026	31.18	31.51	30.98	31.39	31.12	0.03%	148,490
Jan 5, 2026	30.94	31.89	30.94	31.38	31.11	0.97%	145,131
Jan 2, 2026	31.17	31.24	30.48	31.08	30.81	-0.26%	185,635
Dec 31, 2025	31.79	31.95	30.93	31.16	30.89	-1.83%	105,791
Dec 30, 2025	31.78	32.15	31.63	31.74	31.47	-0.84%	136,467
Dec 29, 2025	32.37	32.68	31.95	32.01	31.73	-0.68%	136,313
Dec 26, 2025	32.25	32.38	32.08	32.23	31.95	-0.49%	108,286

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.