Central Pacific Financial Corp. (CPF)

NYSE: CPF · Real-Time Price · USD

37.79

+0.04 (0.11%)

At close: Sep 11, 2026, 4:00 PM EDT

37.83

+0.04 (0.11%)

After-hours: Sep 11, 2026, 7:30 PM EDT

Central Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	37.85	38.28	37.48	37.83	37.83	0.21%	146,247
Sep 10, 2026	37.46	37.91	37.06	37.75	37.75	0.99%	117,263
Sep 9, 2026	37.51	37.86	37.21	37.38	37.38	-0.82%	106,613
Sep 8, 2026	38.19	38.31	37.60	37.69	37.69	-1.31%	124,703
Sep 4, 2026	37.74	38.32	37.66	38.19	38.19	1.01%	80,020
Sep 3, 2026	37.97	38.19	37.76	37.81	37.81	0.67%	98,580
Sep 2, 2026	37.13	37.96	36.75	37.56	37.56	1.82%	154,446
Sep 1, 2026	37.08	37.69	36.76	36.89	36.89	-0.89%	138,736
Aug 31, 2026	37.52	37.53	36.85	37.22	37.22	-0.83%	96,296
Aug 28, 2026	37.80	38.12	37.61	37.83	37.53	-0.03%	97,520
Aug 27, 2026	37.65	38.07	37.09	37.84	37.54	-0.42%	123,143
Aug 26, 2026	37.81	38.15	37.63	38.00	37.70	0.98%	153,063
Aug 25, 2026	37.89	38.20	37.49	37.63	37.33	-0.32%	116,293
Aug 24, 2026	37.42	37.98	37.42	37.75	37.45	0.85%	182,831
Aug 21, 2026	37.71	38.00	37.01	37.43	37.13	-0.19%	226,886
Aug 20, 2026	36.94	37.58	36.73	37.50	37.20	1.08%	151,770
Aug 19, 2026	38.17	38.28	37.07	37.10	36.81	-2.27%	201,982
Aug 18, 2026	38.46	38.46	37.82	37.96	37.66	-1.15%	171,759
Aug 17, 2026	38.70	39.01	38.27	38.40	38.10	-0.78%	163,576
Aug 14, 2026	38.88	39.51	38.68	38.70	38.39	-0.64%	138,855
Aug 13, 2026	39.00	39.46	38.72	38.95	38.64	0.62%	164,684
Aug 12, 2026	38.83	39.20	38.68	38.71	38.40	0.05%	149,552
Aug 11, 2026	38.78	38.99	38.59	38.69	38.38	0.52%	133,242
Aug 10, 2026	38.64	39.02	38.31	38.49	38.18	-1.05%	127,871
Aug 7, 2026	39.11	39.48	38.62	38.90	38.59	-0.94%	141,989
Aug 6, 2026	39.99	39.99	39.19	39.27	38.96	-1.03%	121,527
Aug 5, 2026	40.22	40.25	39.58	39.68	39.37	-0.78%	178,509
Aug 4, 2026	39.82	40.99	39.38	39.99	39.67	0.78%	146,925
Aug 3, 2026	39.72	40.33	39.64	39.68	39.37	0.71%	163,544
Jul 31, 2026	39.59	39.66	38.97	39.40	39.09	0.08%	122,794
Jul 30, 2026	39.78	39.84	39.23	39.37	39.06	-0.25%	121,962
Jul 29, 2026	39.45	40.02	39.21	39.47	39.16	-0.60%	169,953
Jul 28, 2026	39.45	40.31	39.29	39.71	39.40	1.66%	148,534
Jul 27, 2026	38.81	39.64	38.80	39.06	38.75	1.06%	156,973
Jul 24, 2026	38.30	39.47	38.05	38.65	38.34	-0.08%	245,503
Jul 23, 2026	38.15	38.69	37.96	38.68	38.37	0.05%	170,073
Jul 22, 2026	38.84	38.87	38.01	38.66	38.35	-1.07%	159,152
Jul 21, 2026	38.57	39.10	38.27	39.08	38.77	1.22%	156,713
Jul 20, 2026	39.03	39.03	38.44	38.61	38.30	-1.23%	159,437
Jul 17, 2026	39.47	39.96	38.66	39.09	38.78	-2.20%	216,467
Jul 16, 2026	38.90	40.06	38.76	39.97	39.65	3.28%	161,879
Jul 15, 2026	38.30	39.02	37.68	38.70	38.39	1.07%	124,269
Jul 14, 2026	38.45	38.78	38.20	38.29	37.99	-0.16%	97,360
Jul 13, 2026	38.32	38.61	38.20	38.35	38.05	0.16%	92,967
Jul 10, 2026	38.13	38.48	37.88	38.29	37.99	0.37%	96,747
Jul 9, 2026	38.14	38.59	37.80	38.15	37.85	1.52%	200,738
Jul 8, 2026	37.84	38.18	37.24	37.58	37.28	-1.65%	157,161
Jul 7, 2026	38.46	38.72	37.67	38.21	37.91	-0.68%	100,106
Jul 6, 2026	38.16	38.68	38.00	38.47	38.16	0.50%	80,936
Jul 2, 2026	39.20	39.20	38.05	38.28	37.98	-1.59%	113,275