Central Pacific Financial Company (NY: CPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	14.27	14.57	13.91	14.19	300,626	-0.58(-3.95%)
Apr 29, 2020	14.08	15.19	13.83	14.78	310,346	+1.37(+10.23%)
Apr 28, 2020	13.66	13.91	13.27	13.40	230,502	+0.28(+2.10%)
Apr 27, 2020	12.75	13.44	12.75	13.13	257,969	+0.47(+3.72%)
Apr 24, 2020	12.93	13.02	12.50	12.66	265,337	-0.19(-1.52%)
Apr 23, 2020	12.63	13.11	12.39	12.85	338,227	+0.94(+7.90%)
Apr 22, 2020	12.59	13.01	11.38	11.91	412,716	-0.40(-3.23%)
Apr 21, 2020	11.51	12.59	11.42	12.31	284,202	+0.36(+2.99%)
Apr 20, 2020	11.85	12.33	11.72	11.95	182,508	-0.28(-2.32%)
Apr 17, 2020	11.50	12.31	11.49	12.24	201,622	+0.93(+8.18%)
Apr 16, 2020	11.70	11.81	11.04	11.31	313,010	-0.43(-3.66%)
Apr 15, 2020	11.85	12.07	11.35	11.74	259,996	-0.65(-5.24%)
Apr 14, 2020	13.31	13.47	12.13	12.39	225,636	-0.50(-3.90%)
Apr 13, 2020	13.50	13.71	12.76	12.89	339,349	-0.77(-5.64%)
Apr 09, 2020	12.37	13.72	12.37	13.66	259,668	+1.71(+14.32%)
Apr 08, 2020	11.96	12.15	11.68	11.95	445,556	+0.24(+2.08%)
Apr 07, 2020	12.28	12.43	11.51	11.71	362,357	-0.12(-1.03%)
Apr 06, 2020	11.39	12.16	11.39	11.83	385,000	+0.95(+8.73%)
Apr 03, 2020	11.85	12.40	10.67	10.88	408,666	-1.14(-9.51%)
Apr 02, 2020	11.81	12.21	11.58	12.03	282,056	+0.06(+0.47%)
Apr 01, 2020	12.28	12.71	11.80	11.97	285,173	-0.93(-7.23%)
Mar 31, 2020	12.68	13.14	12.34	12.90	246,088	+0.05(+0.38%)
Mar 30, 2020	12.22	12.97	11.94	12.85	237,863	+0.67(+5.46%)
Mar 27, 2020	11.79	12.64	11.51	12.19	271,992	+0.06(+0.54%)
Mar 26, 2020	11.27	12.15	11.21	12.12	391,801	+0.78(+6.87%)
Mar 25, 2020	11.14	11.82	10.63	11.34	300,023	+0.18(+1.60%)
Mar 24, 2020	10.83	11.21	10.59	11.17	458,592	+0.92(+8.95%)
Mar 23, 2020	10.61	10.74	10.06	10.25	805,861	-0.37(-3.44%)
Mar 20, 2020	11.90	12.17	10.34	10.61	650,958	-1.40(-11.68%)
Mar 19, 2020	13.27	14.16	11.79	12.02	442,436	-1.41(-10.51%)
Mar 18, 2020	13.79	13.91	12.80	13.43	402,024	-0.83(-5.81%)
Mar 17, 2020	12.68	14.34	12.27	14.26	307,824	+1.81(+14.54%)
Mar 16, 2020	14.12	14.68	12.29	12.45	408,815	-3.50(-21.93%)
Mar 13, 2020	15.18	16.00	14.81	15.94	224,175	+1.56(+10.83%)
Mar 12, 2020	14.87	15.83	14.15	14.39	294,391	-1.47(-9.26%)
Mar 11, 2020	16.34	16.51	15.64	15.86	283,444	-0.92(-5.47%)
Mar 10, 2020	16.88	17.13	15.91	16.77	224,854	+0.28(+1.72%)
Mar 09, 2020	17.61	17.61	16.48	16.49	219,466	-2.09(-11.23%)
Mar 06, 2020	18.18	18.70	18.18	18.57	235,020	-0.13(-0.69%)
Mar 05, 2020	19.25	19.29	18.38	18.70	450,408	-0.92(-4.67%)
Mar 04, 2020	19.84	19.90	19.02	19.62	186,290	-0.19(-0.98%)
Mar 03, 2020	20.22	20.42	19.52	19.81	216,992	-0.42(-2.08%)
Mar 02, 2020	19.35	20.27	19.28	20.24	147,206	+0.83(+4.26%)
Feb 28, 2020	19.77	19.88	19.01	19.41	302,556	-0.90(-4.43%)
Feb 27, 2020	20.65	21.09	20.29	20.31	226,021	-0.74(-3.51%)
Feb 26, 2020	21.27	21.43	20.87	21.05	192,589	-0.09(-0.42%)
Feb 25, 2020	21.89	21.96	21.05	21.14	141,921	-0.78(-3.56%)
Feb 24, 2020	21.88	22.09	21.74	21.92	116,019	-0.53(-2.37%)
Feb 21, 2020	22.87	22.88	22.43	22.45	220,319	-0.40(-1.76%)
Feb 20, 2020	22.66	22.96	22.66	22.85	137,938	+0.07(+0.32%)
Feb 19, 2020	22.70	22.90	22.63	22.78	170,297	+0.18(+0.78%)
Feb 18, 2020	22.64	22.80	22.50	22.60	220,419	-0.09(-0.39%)
Feb 14, 2020	22.99	23.12	22.62	22.69	146,464	-0.36(-1.57%)
Feb 13, 2020	22.90	23.08	22.85	23.05	68,363	+0.06(+0.24%)
Feb 12, 2020	23.04	23.13	22.85	22.99	107,713	+0.10(+0.42%)
Feb 11, 2020	22.87	23.03	22.87	22.90	170,637	+0.16(+0.71%)
Feb 10, 2020	22.70	22.85	22.69	22.74	122,765	-0.10(-0.42%)
Feb 07, 2020	23.04	23.06	22.79	22.83	89,520	-0.33(-1.42%)
Feb 06, 2020	23.40	23.40	23.12	23.16	102,218	-0.13(-0.55%)
Feb 05, 2020	23.06	23.34	23.02	23.29	125,864	+0.39(+1.72%)
Feb 04, 2020	22.97	23.09	22.87	22.90	189,232	+0.07(+0.32%)