Central Pacific Financial Company (NY: CPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	25.11	25.57		25.56	226,324	+0.18(+0.69%)
Jan 28, 2022	25.43	25.68	24.74	25.39	233,199	-0.09(-0.34%)
Jan 27, 2022	26.03	26.43	25.26	25.48	196,760	-0.71(-2.72%)
Jan 26, 2022	26.76	27.10	25.86	26.19	203,556	+0.12(+0.47%)
Jan 25, 2022	25.63	26.35	25.16	26.07	120,384	+0.11(+0.44%)
Jan 24, 2022	25.10	26.09	25.08	25.95	258,757	+0.47(+1.86%)
Jan 21, 2022	25.52	26.30	25.48	25.48	218,315	-0.13(-0.51%)
Jan 20, 2022	26.00	26.35	25.50	25.61	180,094	-0.40(-1.52%)
Jan 19, 2022	26.72	26.79	26.00	26.00	189,227	-0.66(-2.47%)
Jan 18, 2022	27.03	27.14	26.45	26.66	120,054	-0.53(-1.94%)
Jan 14, 2022				27.19	0	+0.33(+1.24%)
Jan 13, 2022	26.38	26.90	26.28	26.86	138,650	+0.43(+1.63%)
Jan 12, 2022	26.43	26.55	26.13	26.43	146,503	+0.02(+0.07%)
Jan 11, 2022	26.59	26.69	26.13	26.41	137,384	-0.22(-0.83%)
Jan 10, 2022	26.64	26.96	26.43	26.63	160,599	-0.04(-0.13%)
Jan 07, 2022	26.35	26.73	26.08	26.66	201,765	+0.46(+1.74%)
Jan 06, 2022	25.84	26.24	25.64	26.21	361,527	+0.69(+2.68%)
Jan 05, 2022	25.65	25.97	25.49	25.52	149,827	+0.02(+0.07%)
Jan 04, 2022	25.13	25.92	25.13	25.50	109,087	+0.38(+1.50%)
Jan 03, 2022	24.96	25.54	24.91	25.13	119,179	+0.38(+1.53%)
Dec 31, 2021	24.54	24.87	24.50	24.75	60,709	+0.05(+0.21%)
Dec 30, 2021	24.94	25.07	24.62	24.69	74,741	-0.11(-0.46%)
Dec 29, 2021	24.83	24.97	24.63	24.81	46,428	+0.07(+0.28%)
Dec 28, 2021	24.44	24.92	24.44	24.74	68,688	+0.11(+0.43%)
Dec 27, 2021	24.60	24.69	24.28	24.63	132,563	+0.28(+1.15%)
Dec 23, 2021	24.50	24.78	24.33	24.35	113,719	+0.07(+0.29%)
Dec 22, 2021	24.15	24.30	23.86	24.28	99,448	+0.23(+0.95%)
Dec 21, 2021	23.88	24.38	23.74	24.05	134,320	+0.47(+1.97%)
Dec 20, 2021	23.65	23.70	23.17	23.59	186,612	-0.36(-1.50%)
Dec 17, 2021	24.16	24.23	23.36	23.95	1,312,118	-0.21(-0.87%)
Dec 16, 2021	24.15	24.85	23.97	24.16	314,928	+0.38(+1.59%)
Dec 15, 2021	23.75	24.26	23.56	23.78	401,720	+0.09(+0.37%)
Dec 14, 2021	23.57	24.19	23.57	23.69	248,658	+0.10(+0.41%)
Dec 13, 2021	24.01	24.01	23.52	23.60	149,687	-0.52(-2.15%)
Dec 10, 2021	24.26	24.26	23.75	24.11	194,223	+0.12(+0.51%)
Dec 09, 2021	24.16	24.29	23.88	23.99	128,802	-0.40(-1.62%)
Dec 08, 2021	24.51	24.55	24.11	24.39	83,055	-0.02(-0.07%)
Dec 07, 2021	24.56	24.68	24.28	24.40	167,433	+0.14(+0.58%)
Dec 06, 2021	24.92	25.04	24.23	24.26	289,540	-0.23(-0.93%)
Dec 03, 2021	24.49	24.76	24.29	24.49	405,096	+0.06(+0.25%)
Dec 02, 2021	23.69	24.56	23.60	24.43	186,391	+0.84(+3.58%)
Dec 01, 2021	24.10	24.62	23.54	23.59	170,945	+0.07(+0.30%)
Nov 30, 2021	23.39	23.76	23.39	23.52	191,592	-0.24(-1.00%)
Nov 29, 2021	23.84	24.14	23.62	23.75	199,691	+0.06(+0.26%)
Nov 26, 2021	23.99	24.19	22.89	23.69	162,833	-1.14(-4.59%)
Nov 24, 2021	24.97	25.19	24.74	24.83	67,068	-0.27(-1.08%)
Nov 23, 2021	24.75	25.30	24.75	25.10	111,047	+0.30(+1.19%)
Nov 22, 2021	24.33	25.03	24.33	24.81	135,225	+0.65(+2.70%)
Nov 19, 2021	23.86	24.19	23.69	24.15	128,082	-0.03(-0.11%)
Nov 18, 2021	24.23	24.34	24.18	24.18	189,829	+0.11(+0.47%)
Nov 17, 2021	24.20	24.21	23.84	24.07	267,187	-0.26(-1.07%)
Nov 16, 2021	24.70	24.70	24.13	24.33	225,637	-0.37(-1.52%)
Nov 15, 2021	25.01	25.07	24.57	24.70	283,738	-0.14(-0.56%)
Nov 12, 2021	25.17	25.17	24.64	24.84	85,246	-0.36(-1.42%)
Nov 11, 2021	25.14	25.37	24.90	25.20	89,764	+0.12(+0.49%)
Nov 10, 2021	24.78			25.08	103,471	+0.26(+1.05%)
Nov 09, 2021	24.58	25.00	24.39	24.82	138,099	+0.01(+0.04%)
Nov 08, 2021	25.16	25.23	24.66	24.81	97,641	-0.19(-0.77%)
Nov 05, 2021	24.62	25.16	24.33	25.00	229,854	+0.64(+2.64%)
Nov 04, 2021	24.77	24.77	24.04	24.35	111,714	-0.41(-1.65%)
Nov 03, 2021	24.07	24.79	24.07	24.76	210,711	+0.64(+2.67%)
Nov 02, 2021	24.64	24.71	24.03	24.12	116,516	-0.41(-1.67%)