Central Pacific Financial Company (NY: CPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	22.35	22.41	21.97	22.00	129,530	-0.18(-0.83%)
Jun 28, 2018	22.23	22.43	22.13	22.18	131,798	-0.11(-0.48%)
Jun 27, 2018	22.65	22.65	22.23	22.29	216,025	-0.44(-1.93%)
Jun 26, 2018	22.63	22.73	22.42	22.73	128,304	+0.08(+0.34%)
Jun 25, 2018	22.69	22.88	22.52	22.65	135,116	-0.18(-0.81%)
Jun 22, 2018	22.80	22.99	22.58	22.83	299,020	+0.14(+0.61%)
Jun 21, 2018	22.92	22.96	22.67	22.70	135,700	-0.17(-0.74%)
Jun 20, 2018	23.09	23.13	22.73	22.86	176,695	-0.02(-0.10%)
Jun 19, 2018	22.35	22.95	22.35	22.89	242,730	+0.38(+1.71%)
Jun 18, 2018	22.32	22.66	22.20	22.50	113,259	+0.07(+0.31%)
Jun 15, 2018		22.56	22.22	22.43	254,873	+0.01(+0.03%)
Jun 14, 2018	22.55	22.57	22.23	22.43	113,724	-0.06(-0.27%)
Jun 13, 2018	22.62	22.72	22.37	22.49	195,719	-0.18(-0.78%)
Jun 12, 2018	22.99	23.00	22.57	22.66	86,026	-0.24(-1.04%)
Jun 11, 2018	23.17	23.26	22.82	22.90	103,954	-0.28(-1.19%)
Jun 08, 2018	23.19	23.43	23.15	23.18	105,209	-0.07(-0.30%)
Jun 07, 2018	23.22	23.40	23.18	23.25	180,913	+0.05(+0.23%)
Jun 06, 2018		23.21		23.19	181,934	+0.28(+1.24%)
Jun 05, 2018	22.81	22.93	22.70	22.91	178,343	+0.02(+0.10%)
Jun 04, 2018	22.84	22.95	22.70	22.89	147,369	+0.18(+0.81%)
Jun 01, 2018	22.84	22.89	22.63	22.70	190,305	+0.10(+0.44%)
May 31, 2018	22.80	22.86	22.53	22.60	126,267	-0.23(-1.01%)
May 30, 2018	22.65	22.88	22.62	22.83	171,513	+0.40(+1.78%)
May 29, 2018	22.61	22.73	22.24	22.43	242,751	-0.33(-1.44%)
May 25, 2018		22.76	22.76	22.76	0	+0.02(+0.07%)
May 24, 2018	22.84	22.92	22.53	22.75	189,738	-0.11(-0.50%)
May 23, 2018	22.98	23.03	22.77	22.86	152,388	-0.17(-0.73%)
May 22, 2018	23.02	23.29	23.01	23.03	126,495	+0.05(+0.20%)
May 21, 2018	22.75	23.07	22.74	22.98	189,351	+0.25(+1.11%)
May 18, 2018	22.86	22.97	22.69	22.73	704,940	-0.03(-0.13%)
May 17, 2018	22.66	22.94	22.55	22.76	294,968	+0.16(+0.71%)
May 16, 2018	22.62	22.81	22.50	22.60	543,852	-0.02(-0.07%)
May 15, 2018	22.34	22.74	22.34	22.62	186,091	+0.21(+0.95%)
May 14, 2018	22.84	22.84	22.34	22.40	232,033	-0.31(-1.38%)
May 11, 2018	22.77	22.89	22.66	22.72	97,515	-0.08(-0.37%)
May 10, 2018	22.83	22.90	22.63	22.80	104,518	-0.08(-0.33%)
May 09, 2018	22.78	22.95	22.66	22.88	100,998	+0.14(+0.60%)
May 08, 2018	22.49	22.78	22.49	22.74	245,753	+0.24(+1.08%)
May 07, 2018	22.63	22.81	22.39	22.50	189,050	-0.04(-0.17%)
May 04, 2018	22.25	22.76	22.14	22.53	104,270	+0.24(+1.06%)
May 03, 2018	22.43	22.45	22.11	22.30	115,510	-0.27(-1.18%)
May 02, 2018	22.43	22.69	22.24	22.56	199,493	+0.14(+0.65%)
May 01, 2018	22.11	22.46	22.00	22.42	316,693	+0.25(+1.14%)
Apr 30, 2018	22.80	22.80	22.17	22.17	375,803	-0.59(-2.58%)
Apr 27, 2018	22.59	22.89	22.59	22.75	189,512	+0.05(+0.20%)
Apr 26, 2018	23.62	23.63	22.66	22.71	425,142	-1.07(-4.49%)
Apr 25, 2018	23.46	24.10	23.34	23.78	326,917	+0.13(+0.55%)
Apr 24, 2018	23.21	23.68	23.17	23.65	228,996	+0.49(+2.11%)
Apr 23, 2018	22.87	23.16	22.79	23.16	120,089	+0.34(+1.47%)
Apr 20, 2018	22.68	22.85	22.62	22.82	170,502	+0.22(+0.98%)
Apr 19, 2018	22.28	22.66	22.28	22.60	181,027	+0.30(+1.37%)
Apr 18, 2018	22.38	22.47	22.17	22.30	190,951	+0.01(+0.03%)
Apr 17, 2018	22.58	22.78	22.14	22.29	193,236	-0.15(-0.68%)
Apr 16, 2018	22.44	22.50	22.26	22.44	187,037	+0.21(+0.93%)
Apr 13, 2018	22.62	22.62	22.14	22.24	131,059	-0.23(-1.02%)
Apr 12, 2018	22.24	22.59	22.11	22.46	147,510	+0.32(+1.45%)
Apr 11, 2018	22.10	22.27	22.01	22.14	222,359	-0.10(-0.45%)
Apr 10, 2018	22.12	22.33	21.92	22.24	132,162	+0.37(+1.67%)
Apr 09, 2018	21.96	22.25	21.81	21.88	195,838	+0.04(+0.17%)
Apr 06, 2018	22.16	22.33	21.69	21.84	176,417	-0.50(-2.22%)
Apr 05, 2018	22.24	22.39	21.98	22.34	140,454	+0.23(+1.03%)
Apr 04, 2018	21.57	22.17	21.57	22.11	138,664	+0.21(+0.94%)
Apr 03, 2018	21.66	21.97	21.57	21.90	158,339	+0.40(+1.88%)