Central Pacific Financial Company (NY: CPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	21.38	21.93	21.38	21.90	181,339	+0.40(+1.85%)
Nov 29, 2018	21.51	21.84	21.33	21.50	108,228	-0.16(-0.72%)
Nov 28, 2018	21.44	21.72	21.13	21.65	201,238	+0.21(+0.98%)
Nov 27, 2018	21.26	21.54	21.21	21.44	151,834	+0.02(+0.11%)
Nov 26, 2018	21.49	21.68	21.31	21.42	118,658	+0.05(+0.22%)
Nov 23, 2018	21.04	21.51	21.04	21.37	64,388	+0.22(+1.03%)
Nov 21, 2018		21.16	21.16	21.16	0	-0.01(-0.04%)
Nov 20, 2018	21.37	21.50	21.07	21.16	138,203	-0.35(-1.62%)
Nov 19, 2018	21.48	21.75	21.30	21.51	226,653	+0.02(+0.07%)
Nov 16, 2018	21.37	21.57	21.29	21.50	300,649	-0.07(-0.32%)
Nov 15, 2018	21.07	21.59	20.96	21.57	136,047	+0.36(+1.72%)
Nov 14, 2018	21.78	21.90	21.09	21.20	189,370	-0.45(-2.08%)
Nov 13, 2018	21.59	21.94	21.42	21.65	212,811	+0.13(+0.61%)
Nov 12, 2018	21.47	21.74	21.32	21.52	200,457	+0.07(+0.32%)
Nov 09, 2018	21.63	21.78	21.38	21.45	213,809	-0.22(-1.04%)
Nov 08, 2018	21.50	21.86	21.38	21.68	134,377	+0.07(+0.32%)
Nov 07, 2018	21.75	21.89	21.27	21.61	208,940	-0.11(-0.50%)
Nov 06, 2018	21.54	21.75	21.40	21.72	197,422	+0.19(+0.86%)
Nov 05, 2018	21.58	21.61	21.32	21.53	166,029	+0.04(+0.18%)
Nov 02, 2018	21.50	21.54	21.20	21.49	173,551	+0.12(+0.54%)
Nov 01, 2018	20.97	21.44	20.97	21.37	206,547	+0.42(+2.00%)
Oct 31, 2018	21.32	21.41	20.93	20.96	262,924	-0.18(-0.84%)
Oct 30, 2018	20.79	21.20	20.67	21.13	209,843	+0.43(+2.10%)
Oct 29, 2018	20.50	20.86	20.24	20.70	234,701	+0.50(+2.49%)
Oct 26, 2018	20.41	20.57	20.13	20.20	308,391	-0.37(-1.81%)
Oct 25, 2018	18.84	20.66	18.76	20.57	347,024	+1.98(+10.68%)
Oct 24, 2018	19.37	19.37	18.48	18.58	238,128	-0.43(-2.24%)
Oct 23, 2018	18.78	19.12	18.70	19.01	185,979	+0.00(+0.00%)
Oct 22, 2018	19.56	19.57	18.91	19.01	106,962	-0.48(-2.46%)
Oct 19, 2018	19.70	19.89	19.47	19.49	101,679	-0.26(-1.33%)
Oct 18, 2018	19.92	20.16	19.72	19.75	89,042	-0.26(-1.32%)
Oct 17, 2018	19.99	20.21	19.80	20.02	137,642	-0.06(-0.31%)
Oct 16, 2018	19.97	20.10	19.59	20.08	146,719	+0.18(+0.90%)
Oct 15, 2018	19.61	20.04	19.61	19.90	166,949	+0.20(+1.02%)
Oct 12, 2018	20.45	20.45	19.25	19.70	217,293	-0.46(-2.31%)
Oct 11, 2018	20.52	20.68	20.15	20.17	211,903	-0.37(-1.81%)
Oct 10, 2018	20.79	21.10	20.52	20.54	250,240	-0.26(-1.27%)
Oct 09, 2018	20.59	20.92	20.57	20.80	211,213	+0.16(+0.79%)
Oct 08, 2018	20.44	20.75	20.39	20.64	165,063	+0.21(+1.02%)
Oct 05, 2018	20.72	20.75	20.32	20.43	143,744	-0.26(-1.24%)
Oct 04, 2018	20.72	20.88	20.61	20.68	221,670	-0.02(-0.07%)
Oct 03, 2018	20.32	20.82	20.17	20.70	229,834	+0.48(+2.38%)
Oct 02, 2018	20.22	20.33	20.07	20.22	203,327	+0.01(+0.04%)
Oct 01, 2018	20.58	20.62	20.17	20.21	179,103	-0.27(-1.32%)
Sep 28, 2018	20.33	20.58	20.33	20.48	196,132	+0.11(+0.53%)
Sep 27, 2018	20.72	20.83	20.34	20.37	170,041	-0.40(-1.94%)
Sep 26, 2018	20.99	21.10	20.75	20.78	282,576	-0.26(-1.22%)
Sep 25, 2018	21.17	21.24	21.03	21.03	154,739	-0.05(-0.22%)
Sep 24, 2018	21.41	21.42	21.00	21.08	215,582	-0.36(-1.70%)
Sep 21, 2018	21.49	21.61	21.37	21.44	664,913	-0.02(-0.11%)
Sep 20, 2018	21.27	21.52	21.27	21.47	289,845	+0.23(+1.09%)
Sep 19, 2018	21.20	21.50	21.20	21.23	178,054	-0.06(-0.29%)
Sep 18, 2018	21.38	21.38	21.16	21.30	115,648	-0.09(-0.40%)
Sep 17, 2018	21.56	21.60	21.32	21.38	111,883	-0.16(-0.76%)
Sep 14, 2018	21.34	21.61	21.31	21.54	147,228	+0.16(+0.76%)
Sep 13, 2018	21.62	21.68	21.35	21.38	97,047	-0.21(-0.97%)
Sep 12, 2018	21.70	21.73	21.34	21.59	229,437	-0.14(-0.64%)
Sep 11, 2018	21.68	21.93	21.68	21.73	86,099	+0.02(+0.11%)
Sep 10, 2018	22.10	22.10	21.70	21.71	218,182	-0.27(-1.23%)
Sep 07, 2018	21.91	22.03	21.68	21.98	102,324	+0.08(+0.35%)
Sep 06, 2018	21.97	22.12	21.89	21.90	116,906	-0.09(-0.39%)
Sep 05, 2018	21.84	22.06	21.84	21.99	326,019	+0.13(+0.60%)