Skip to main content
Central Pacific Financial Corp. (CPF)
NYSE: CPF · Real-Time Price · USD
26.34
+0.65 (2.53%)
May 1, 2025, 4:00 PM EDT - Market closed

Central Pacific Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202525.5626.4825.3426.1526.151.79%182,864
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
Mar 19, 202527.2727.5626.9627.3227.320.77%126,251
Mar 18, 202526.9327.1926.8127.1127.110.04%121,286
Mar 17, 202527.0127.3326.8727.1027.10-0.04%124,179
Mar 14, 202526.6927.2426.4827.1127.112.73%186,151
Mar 13, 202526.8126.9126.3426.3926.39-1.31%132,782
Mar 12, 202526.7427.0226.2926.7426.740.72%161,541
Mar 11, 202526.6726.8726.1826.5526.550.15%191,607
Mar 10, 202526.7727.2126.4026.5126.51-2.47%194,882
Mar 7, 202527.3627.4226.8027.1827.18-1.02%149,242
Mar 6, 202527.2927.5827.0927.4627.46-0.76%165,283
Mar 5, 202528.0828.0827.4627.6727.67-1.28%153,470
Mar 4, 202528.6028.7827.9528.0328.03-3.14%207,747
Mar 3, 202529.0429.3128.6828.9428.94-0.34%140,285
Feb 28, 202528.9829.1628.5729.0429.04-260,038
Feb 27, 202528.7929.2328.7829.0428.770.73%136,040
Feb 26, 202528.6328.9828.4328.8328.560.49%163,880
Feb 25, 202528.6529.0928.5428.6928.431.16%124,623
Feb 24, 202528.5628.7328.0128.3628.10-0.14%155,958
Feb 21, 202529.2129.2628.2728.4028.14-1.87%251,886
Feb 20, 202529.2129.4428.5028.9428.67-1.56%144,629