Central Pacific Financial Company (NY: CPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	19.07	19.47	18.71	19.42	161,983	+0.37(+1.92%)
Nov 29, 2022	18.76	19.10	18.73	19.05	97,639	+0.15(+0.78%)
Nov 28, 2022	18.95	19.31	18.84	18.91	118,940	-0.22(-1.14%)
Nov 25, 2022	19.21	19.25	18.98	19.12	53,189	+0.08(+0.43%)
Nov 23, 2022	18.82	19.20	18.82	19.04	77,526	+0.10(+0.53%)
Nov 22, 2022	18.81	19.14	18.80	18.94	93,200	+0.08(+0.43%)
Nov 21, 2022	18.61	18.91	18.60	18.86	164,926	+0.22(+1.16%)
Nov 18, 2022	19.05	19.27	18.60	18.64	238,315	-0.05(-0.24%)
Nov 17, 2022	18.35	18.69	18.30	18.69	126,106	+0.07(+0.39%)
Nov 16, 2022	18.95	18.96	18.59	18.62	119,738	-0.51(-2.65%)
Nov 15, 2022	18.72	19.21	18.72	19.12	116,407	+0.46(+2.47%)
Nov 14, 2022	18.98	19.06	18.63	18.66	264,686	-0.46(-2.41%)
Nov 11, 2022	18.86	19.33	18.86	19.12	130,215	-0.01(-0.05%)
Nov 10, 2022	18.35	19.30	18.35	19.13	179,475	+1.21(+6.77%)
Nov 09, 2022	17.97	18.08	17.78	17.92	175,206	-0.13(-0.70%)
Nov 08, 2022	18.25	18.38	17.94	18.05	118,854	-0.03(-0.15%)
Nov 07, 2022	18.11	18.31	17.98	18.07	98,625	+0.06(+0.35%)
Nov 04, 2022	17.66	18.06	17.60	18.01	124,088	+0.58(+3.32%)
Nov 03, 2022	17.50	17.51	17.24	17.43	112,758	-0.26(-1.48%)
Nov 02, 2022	17.87	18.16	17.69	17.69	230,676	-0.33(-1.86%)
Nov 01, 2022	18.52	18.52	17.98	18.03	200,798	-0.54(-2.92%)
Oct 31, 2022	18.83	18.83	18.32	18.57	207,275	+0.57(+3.17%)
Oct 28, 2022	17.85	18.25	17.78	18.00	198,497	+0.22(+1.22%)
Oct 27, 2022	17.59	18.20	17.41	17.78	234,336	+0.42(+2.40%)
Oct 26, 2022	17.79	17.79	17.27	17.37	326,387	-0.02(-0.10%)
Oct 25, 2022	17.91	18.04	17.38	17.39	247,974	-0.36(-2.04%)
Oct 24, 2022	19.38	19.38	17.67	17.75	312,142	-1.97(-10.00%)
Oct 21, 2022	20.74	21.06	19.49	19.72	156,633	-0.03(-0.14%)
Oct 20, 2022	20.18	20.44	19.48	19.75	131,365	-0.61(-2.98%)
Oct 19, 2022	20.25	20.48	20.03	20.35	139,371	+0.01(+0.04%)
Oct 18, 2022	20.78	20.89	20.29	20.35	151,569	-0.11(-0.53%)
Oct 17, 2022	20.31	20.52	20.18	20.45	110,263	+0.48(+2.40%)
Oct 14, 2022	20.35	20.54	19.80	19.97	121,132	-0.31(-1.52%)
Oct 13, 2022	19.24	20.36	19.08	20.28	146,395	+0.91(+4.72%)
Oct 12, 2022	19.25	19.62	19.06	19.37	94,481	+0.09(+0.47%)
Oct 11, 2022	19.02	19.44	19.02	19.28	127,363	+0.12(+0.61%)
Oct 10, 2022	19.02	19.62	18.87	19.16	147,977	+0.38(+2.02%)
Oct 07, 2022	19.19	19.25	18.78	18.78	105,361	-0.49(-2.54%)
Oct 06, 2022	18.74	19.33	18.67	19.27	137,814	-0.20(-1.02%)
Oct 05, 2022	19.45	19.68	19.30	19.47	87,335	-0.31(-1.56%)
Oct 04, 2022	19.11	19.78	19.09	19.78	141,391	+0.91(+4.85%)
Oct 03, 2022	18.87	19.00	18.62	18.86	128,207	+0.14(+0.73%)
Sep 30, 2022	18.52	19.22	18.37	18.73	199,315	+0.32(+1.72%)
Sep 29, 2022	18.87	18.92	18.27	18.41	130,476	-0.78(-4.06%)
Sep 28, 2022	19.02	19.40	18.90	19.19	141,656	+0.14(+0.76%)
Sep 27, 2022	19.57	19.66	18.88	19.04	109,831	-0.41(-2.09%)
Sep 26, 2022	19.44	19.76	19.37	19.45	139,639	-0.12(-0.60%)
Sep 23, 2022	19.52	19.61	19.32	19.57	103,792	-0.17(-0.87%)
Sep 22, 2022	20.46	20.46	19.70	19.74	122,353	-0.63(-3.11%)
Sep 21, 2022	20.69	20.79	20.35	20.37	102,501	-0.14(-0.71%)
Sep 20, 2022	20.44	20.66	20.33	20.52	107,619	-0.07(-0.35%)
Sep 19, 2022	20.23	20.72	20.19	20.59	120,852	+0.29(+1.43%)
Sep 16, 2022	20.39	20.47	19.91	20.30	640,438	-0.16(-0.80%)
Sep 15, 2022	20.16	20.64	20.12	20.46	160,989	+0.33(+1.62%)
Sep 14, 2022	19.88	20.14	19.78	20.14	145,664	+0.22(+1.09%)
Sep 13, 2022	20.06	20.12	19.82	19.92	151,600	-0.49(-2.39%)
Sep 12, 2022	20.26	20.42	20.13	20.41	335,988	+0.26(+1.30%)
Sep 09, 2022	20.00	20.17	19.91	20.15	88,258	+0.33(+1.64%)
Sep 08, 2022	19.41	19.97	19.19	19.82	156,441	+0.39(+2.00%)
Sep 07, 2022	19.24	19.47	19.05	19.43	210,701	+0.15(+0.80%)
Sep 06, 2022	19.90	19.78	19.04	19.28	125,088	-0.44(-2.25%)
Sep 02, 2022	20.09	20.25	19.59	19.72	144,360	-0.05(-0.27%)