Central Pacific Financial Company (NY: CPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.10	22.26	21.78	21.92	209,992	+0.07(+0.31%)
Nov 29, 2016	21.97	22.20	21.83	21.85	182,937	-0.01(-0.07%)
Nov 28, 2016	22.38	22.38	21.86	21.87	250,428	-0.55(-2.45%)
Nov 25, 2016	22.36	22.41	22.27	22.41	58,618	+0.04(+0.20%)
Nov 23, 2016		22.37	22.37	22.37	0	+0.05(+0.23%)
Nov 22, 2016	22.43	22.52	22.24	22.32	232,659	+0.01(+0.03%)
Nov 21, 2016	22.58	22.58	22.13	22.31	170,869	-0.10(-0.46%)
Nov 18, 2016	21.95	22.47	21.77	22.41	227,703	+0.30(+1.37%)
Nov 17, 2016	22.03	22.44	21.98	22.11	175,093	+0.08(+0.37%)
Nov 16, 2016	21.88	22.12	21.88	22.03	178,762	+0.01(+0.03%)
Nov 15, 2016	21.77	22.10	21.42	22.02	172,025	+0.10(+0.47%)
Nov 14, 2016	22.04	22.66	21.68	21.92	320,777	+0.04(+0.20%)
Nov 11, 2016	21.14	21.94	20.95	21.88	455,586	+0.70(+3.31%)
Nov 10, 2016	20.64	21.28	20.44	21.17	266,594	+0.90(+4.44%)
Nov 09, 2016	19.18	20.40	19.18	20.27	167,624	+1.15(+6.02%)
Nov 08, 2016	19.14	19.34	18.97	19.12	104,881	-0.06(-0.31%)
Nov 07, 2016	19.01	19.25	18.93	19.18	138,138	+0.57(+3.05%)
Nov 04, 2016	18.61	18.92	18.43	18.61	158,404	+0.01(+0.08%)
Nov 03, 2016	18.53	18.67	18.46	18.60	102,664	+0.13(+0.68%)
Nov 02, 2016	18.77	18.83	18.45	18.47	105,381	-0.29(-1.53%)
Nov 01, 2016	18.92	19.09	18.72	18.76	153,568	-0.15(-0.78%)
Oct 31, 2016	18.73	18.93	18.49	18.91	237,170	+0.22(+1.18%)
Oct 28, 2016	18.90	19.29	18.66	18.69	192,807	-0.01(-0.04%)
Oct 27, 2016	18.41	18.82	18.11	18.70	160,955	+0.23(+1.24%)
Oct 26, 2016	18.42	18.70	18.42	18.47	94,323	-0.10(-0.52%)
Oct 25, 2016	18.64	18.85	18.47	18.56	81,797	-0.11(-0.59%)
Oct 24, 2016	18.50	18.81	18.50	18.67	86,398	+0.27(+1.44%)
Oct 21, 2016	18.24	18.53	18.24	18.41	91,863	-0.06(-0.32%)
Oct 20, 2016	18.45	18.60	18.36	18.47	68,901	+0.01(+0.08%)
Oct 19, 2016	18.25	18.61	18.21	18.45	105,417	+0.25(+1.38%)
Oct 18, 2016	18.15	18.33	18.14	18.20	157,288	+0.06(+0.33%)
Oct 17, 2016	18.18	18.33	18.14	18.14	107,680	-0.06(-0.32%)
Oct 14, 2016	18.45	18.67	18.17	18.20	261,877	+0.04(+0.20%)
Oct 13, 2016	18.70	18.70	18.12	18.16	261,251	-0.70(-3.72%)
Oct 12, 2016	18.87	18.98	18.80	18.87	72,039	+0.01(+0.08%)
Oct 11, 2016	19.05	19.15	18.73	18.85	99,221	-0.21(-1.08%)
Oct 10, 2016	19.00	19.25	18.95	19.06	110,230	+0.15(+0.82%)
Oct 07, 2016	19.01	19.02	18.71	18.90	147,851	-0.07(-0.35%)
Oct 06, 2016	18.92	19.04	18.77	18.97	100,300	+0.01(+0.08%)
Oct 05, 2016	18.72	19.09	18.59	18.95	178,301	+0.40(+2.15%)
Oct 04, 2016	18.38	18.70	18.25	18.56	94,027	+0.20(+1.09%)
Oct 03, 2016	18.44	18.73	18.22	18.36	145,224	-0.23(-1.23%)
Sep 30, 2016	18.40	18.67	18.25	18.59	134,643	+0.34(+1.86%)
Sep 29, 2016	18.39	18.59	18.09	18.25	116,048	-0.21(-1.16%)
Sep 28, 2016	18.27	18.47	18.14	18.46	86,187	+0.22(+1.21%)
Sep 27, 2016	18.07	18.27	18.05	18.24	116,356	+0.08(+0.45%)
Sep 26, 2016	18.46	18.47	18.16	18.16	122,725	-0.51(-2.73%)
Sep 23, 2016	18.81	18.85	18.61	18.67	183,358	-0.21(-1.13%)
Sep 22, 2016	18.64	18.89	18.57	18.88	109,217	+0.30(+1.63%)
Sep 21, 2016	18.57	18.67	18.43	18.58	106,306	+0.11(+0.60%)
Sep 20, 2016	18.59	18.64	18.45	18.47	62,519	-0.01(-0.04%)
Sep 19, 2016	18.49	18.68	18.40	18.47	86,669	+0.02(+0.12%)
Sep 16, 2016	18.46	18.48	18.23	18.45	283,535	-0.07(-0.36%)
Sep 15, 2016	18.29	18.53	18.28	18.52	76,275	+0.24(+1.33%)
Sep 14, 2016	18.50	18.56	18.27	18.28	95,737	-0.22(-1.20%)
Sep 13, 2016	18.47	18.53	18.27	18.50	138,549	-0.21(-1.14%)
Sep 12, 2016	18.67	18.72	18.46	18.71	173,057	-0.05(-0.28%)
Sep 09, 2016	18.95	19.09	18.75	18.76	116,514	-0.27(-1.40%)
Sep 08, 2016	19.13	19.18	18.96	19.03	129,266	-0.07(-0.35%)
Sep 07, 2016	18.68	19.10	18.68	19.09	150,602	+0.34(+1.81%)
Sep 06, 2016	19.09	19.09	18.71	18.75	130,822	-0.35(-1.82%)
Sep 02, 2016	18.95	19.10	19.10	19.10	144,889	+0.24(+1.29%)