Central Pacific Financial Corp. (CPF)

Central Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	33.96	34.41	33.96	34.18	34.18	1.54%	105,972
May 13, 2026	33.93	34.25	33.54	33.66	33.66	-1.32%	115,447
May 12, 2026	34.44	34.44	33.65	34.11	34.11	-0.73%	113,554
May 11, 2026	34.83	34.83	34.24	34.36	34.36	-1.24%	136,092
May 8, 2026	34.59	35.00	34.59	34.79	34.79	0.35%	93,807
May 7, 2026	35.03	35.03	34.58	34.67	34.67	-0.43%	93,861
May 6, 2026	34.44	34.97	34.42	34.82	34.82	2.11%	92,627
May 5, 2026	33.75	34.45	33.75	34.10	34.10	1.07%	118,440
May 4, 2026	33.47	33.91	33.31	33.74	33.74	0.12%	122,860
May 1, 2026	33.43	34.05	33.14	33.70	33.70	1.26%	139,024
Apr 30, 2026	33.89	34.61	33.16	33.28	33.28	-2.63%	172,749
Apr 29, 2026	33.79	34.60	33.51	34.18	34.18	-1.24%	123,763
Apr 28, 2026	34.90	35.15	34.61	34.61	34.61	-0.12%	120,433
Apr 27, 2026	34.04	34.80	34.04	34.65	34.65	1.88%	102,605
Apr 24, 2026	34.30	34.71	33.92	34.01	34.01	-1.39%	80,417
Apr 23, 2026	34.28	34.55	34.08	34.49	34.49	1.17%	105,989
Apr 22, 2026	34.13	34.42	34.08	34.09	34.09	-0.03%	87,503
Apr 21, 2026	34.58	34.81	34.10	34.10	34.10	-1.96%	110,140
Apr 20, 2026	34.77	35.26	34.50	34.78	34.78	-0.20%	106,420
Apr 17, 2026	34.55	35.41	34.14	34.85	34.85	2.02%	312,441
Apr 16, 2026	33.70	34.30	33.70	34.16	34.16	0.89%	176,627
Apr 15, 2026	33.95	34.03	33.64	33.86	33.86	-0.32%	108,161
Apr 14, 2026	33.67	34.14	33.06	33.97	33.97	0.24%	88,984
Apr 13, 2026	33.51	34.00	33.40	33.89	33.89	0.80%	110,959
Apr 10, 2026	33.98	34.12	33.21	33.62	33.62	-0.88%	79,759
Apr 9, 2026	33.17	34.04	32.81	33.92	33.92	1.89%	142,668
Apr 8, 2026	33.48	33.70	32.96	33.29	33.29	2.02%	291,355
Apr 7, 2026	32.47	32.80	32.06	32.63	32.63	-0.12%	137,513
Apr 6, 2026	31.95	32.71	31.95	32.67	32.67	1.74%	99,806
Apr 2, 2026	31.73	32.16	31.56	32.11	32.11	-0.53%	90,688
Apr 1, 2026	32.00	32.64	32.00	32.28	32.28	1.00%	102,714
Mar 31, 2026	31.92	32.22	31.65	31.96	31.96	1.49%	145,786
Mar 30, 2026	31.71	32.01	31.36	31.49	31.49	-0.16%	155,648
Mar 27, 2026	31.74	31.82	31.26	31.54	31.54	-1.35%	152,209
Mar 26, 2026	31.61	31.98	31.61	31.97	31.97	0.22%	110,567
Mar 25, 2026	32.12	32.29	31.60	31.90	31.90	0.31%	123,385
Mar 24, 2026	31.25	32.11	31.24	31.80	31.80	0.92%	124,690
Mar 23, 2026	31.41	32.00	31.00	31.51	31.51	3.28%	202,002
Mar 20, 2026	30.79	31.08	30.10	30.51	30.51	-0.52%	798,535
Mar 19, 2026	30.21	30.89	30.03	30.67	30.67	0.66%	156,379
Mar 18, 2026	30.56	30.67	30.18	30.47	30.47	-0.59%	254,281
Mar 17, 2026	30.89	31.02	30.34	30.65	30.65	0.07%	170,230
Mar 16, 2026	30.94	31.10	30.29	30.63	30.63	0.03%	165,041
Mar 13, 2026	31.10	31.13	30.36	30.62	30.62	-0.78%	204,462
Mar 12, 2026	30.10	30.91	30.03	30.86	30.86	0.39%	194,789
Mar 11, 2026	30.90	31.11	30.50	30.74	30.74	-1.13%	196,084
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

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.