Central Pacific Financial Company (NY: CPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	24.83	25.14	24.58	24.69	181,405	-0.14(-0.57%)
Mar 30, 2022	25.45	25.56	24.58	24.83	173,916	-0.63(-2.47%)
Mar 29, 2022	25.35	25.49	25.09	25.46	215,672	+0.49(+1.95%)
Mar 28, 2022	25.40	25.40	24.72	24.97	194,863	-0.51(-2.01%)
Mar 25, 2022	25.07	25.52	24.94	25.48	147,907	+0.58(+2.31%)
Mar 24, 2022	24.44	24.93	24.22	24.91	148,624	+0.59(+2.44%)
Mar 23, 2022	24.94	25.03	24.26	24.32	258,249	-0.73(-2.90%)
Mar 22, 2022	25.22	25.42	24.94	25.04	257,520	+0.03(+0.11%)
Mar 21, 2022	24.97	25.43	24.76	25.02	227,498	+0.15(+0.60%)
Mar 18, 2022	25.14	25.14	24.25	24.86	527,092	-0.27(-1.09%)
Mar 17, 2022	25.12	25.15	24.66	25.14	235,951	-0.12(-0.46%)
Mar 16, 2022	24.85	25.33	24.85	25.25	139,665	+0.61(+2.48%)
Mar 15, 2022	24.88	25.12	24.35	24.64	141,485	-0.02(-0.07%)
Mar 14, 2022	25.26	25.43	24.48	24.66	172,620	-0.12(-0.50%)
Mar 11, 2022	24.48	25.07	24.39	24.79	245,584	+0.55(+2.26%)
Mar 10, 2022	24.09	24.40	23.95	24.24	200,689	-0.26(-1.05%)
Mar 09, 2022	24.65	25.00	24.34	24.49	291,130	+0.54(+2.25%)
Mar 08, 2022	24.40	24.73	23.94	23.95	225,475	-0.28(-1.17%)
Mar 07, 2022	24.85	24.97	24.14	24.24	177,210	-0.62(-2.49%)
Mar 04, 2022	25.21	25.21	24.48	24.86	139,178	-0.78(-3.04%)
Mar 03, 2022	25.68	25.71	25.27	25.63	208,693	+0.22(+0.87%)
Mar 02, 2022	24.50	25.67	24.50	25.41	409,208	+0.86(+3.50%)
Mar 01, 2022	25.56	25.77	24.18	24.55	498,984	-1.27(-4.93%)
Feb 28, 2022	25.11	25.87	25.11	25.83	257,066	+0.16(+0.62%)
Feb 25, 2022	25.22	25.78	25.32	25.67	124,280	+0.78(+3.13%)
Feb 24, 2022	24.78	25.01	24.03	24.89	299,827	-0.48(-1.90%)
Feb 23, 2022	25.95	26.09	25.22	25.37	95,217	-0.28(-1.09%)
Feb 22, 2022	25.86	25.91	25.54	25.65	195,983	-0.30(-1.15%)
Feb 18, 2022				25.95	0	+0.29(+1.13%)
Feb 17, 2022	26.19	26.19	25.57	25.66	132,252	-0.60(-2.27%)
Feb 16, 2022	26.00	26.42	26.00	26.26	172,195	+0.12(+0.47%)
Feb 15, 2022	25.86	26.25	25.86	26.14	119,310	+0.54(+2.12%)
Feb 14, 2022	26.08	26.22	25.45	25.59	452,443	-0.38(-1.45%)
Feb 11, 2022	25.66	26.35	25.65	25.97	199,846	+0.27(+1.06%)
Feb 10, 2022	25.46	25.87	25.40	25.70	189,970	+0.11(+0.41%)
Feb 09, 2022	26.06	26.11	25.51	25.59	228,844	-0.40(-1.55%)
Feb 08, 2022	25.62	26.22	25.40	26.00	246,765	+0.61(+2.38%)
Feb 07, 2022	25.29	25.50	25.11	25.39	161,518	+0.15(+0.59%)
Feb 04, 2022	25.16	25.37	24.90	25.24	156,236	+0.10(+0.38%)
Feb 03, 2022	25.30			25.15	165,394	+0.06(+0.24%)
Feb 02, 2022	25.23	25.37	24.90	25.08	195,942	-0.29(-1.14%)
Feb 01, 2022	25.39	25.56	25.08	25.37	275,417	-0.14(-0.55%)
Jan 31, 2022	25.06	25.52		25.51	226,775	+0.18(+0.69%)
Jan 28, 2022	25.38	25.63	24.69	25.34	233,664	-0.09(-0.34%)
Jan 27, 2022	25.98	26.38	25.21	25.43	197,152	-0.71(-2.72%)
Jan 26, 2022	26.71	27.05	25.81	26.14	203,961	+0.12(+0.47%)
Jan 25, 2022	25.57	26.29	25.11	26.01	120,623	+0.11(+0.44%)
Jan 24, 2022	25.05	26.04	25.03	25.90	259,273	+0.47(+1.86%)
Jan 21, 2022	25.47	26.25	25.43	25.43	218,750	-0.13(-0.51%)
Jan 20, 2022	25.95	26.29	25.45	25.56	180,453	-0.39(-1.52%)
Jan 19, 2022	26.67	26.74	25.94	25.95	189,604	-0.66(-2.47%)
Jan 18, 2022	26.98	27.08	26.40	26.61	120,293	-0.53(-1.94%)
Jan 14, 2022				27.14	0	+0.33(+1.24%)
Jan 13, 2022	26.33	26.85	26.23	26.80	138,926	+0.43(+1.63%)
Jan 12, 2022	26.37	26.50	26.07	26.37	146,795	+0.02(+0.07%)
Jan 11, 2022	26.54	26.64	26.07	26.36	137,658	-0.22(-0.82%)
Jan 10, 2022	26.59	26.91	26.37	26.57	160,919	-0.04(-0.13%)
Jan 07, 2022	26.29	26.68	26.03	26.61	202,167	+0.46(+1.74%)
Jan 06, 2022	25.79	26.19	25.59	26.15	362,248	+0.68(+2.69%)
Jan 05, 2022	25.60	25.92	25.44	25.47	150,125	+0.02(+0.07%)
Jan 04, 2022	25.08	25.86	25.08	25.45	109,304	+0.38(+1.50%)