Central Pacific Financial Company (NY: CPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	12.76	13.27	12.76	13.21	164,223	+0.28(+2.17%)
Jun 29, 2020	12.56	12.98	12.54	12.93	298,129	+0.63(+5.09%)
Jun 26, 2020	12.36	12.37	11.94	12.30	529,051	-0.33(-2.61%)
Jun 25, 2020	12.07	12.68	12.03	12.63	250,048	+0.38(+3.09%)
Jun 24, 2020	12.73	12.73	12.01	12.25	198,839	-0.77(-5.89%)
Jun 23, 2020	13.41	13.46	12.96	13.02	204,183	-0.09(-0.69%)
Jun 22, 2020	12.86	13.16	12.61	13.11	333,448	+0.01(+0.06%)
Jun 19, 2020	13.63	13.63	12.89	13.10	530,629	-0.35(-2.57%)
Jun 18, 2020	13.30	13.83	13.30	13.45	148,362	-0.08(-0.61%)
Jun 17, 2020	14.39	14.39	13.44	13.53	180,153	-0.76(-5.31%)
Jun 16, 2020	14.59	14.70	13.87	14.29	271,122	+0.44(+3.21%)
Jun 15, 2020	13.08	13.94	13.08	13.84	280,478	+0.06(+0.42%)
Jun 12, 2020	14.46	14.54	13.37	13.78	282,792	+0.02(+0.12%)
Jun 11, 2020	14.36	14.58	13.61	13.77	404,128	-1.43(-9.43%)
Jun 10, 2020	15.58	15.84	15.14	15.20	379,594	-0.38(-2.43%)
Jun 09, 2020	15.77	16.01	15.09	15.58	288,339	-0.74(-4.54%)
Jun 08, 2020	15.85	16.35	15.82	16.32	252,839	+0.86(+5.54%)
Jun 05, 2020	15.81	16.12	15.33	15.47	268,106	+0.86(+5.87%)
Jun 04, 2020	14.01	14.78	13.77	14.61	282,178	+0.38(+2.66%)
Jun 03, 2020	13.65	14.50	13.49	14.23	250,450	+0.99(+7.47%)
Jun 02, 2020	13.45	13.59	13.20	13.24	452,772	+0.06(+0.44%)
Jun 01, 2020	13.38	13.62	13.17	13.18	180,406	-0.09(-0.68%)
May 29, 2020	13.31	13.51	12.94	13.27	202,809	-0.30(-2.19%)
May 28, 2020	14.26	14.26	13.46	13.57	215,700	-0.58(-4.08%)
May 27, 2020	13.99	14.26	13.56	14.15	243,269	+0.83(+6.23%)
May 26, 2020	13.16	13.46	13.03	13.32	253,814	+0.76(+6.02%)
May 22, 2020	12.77	12.77	12.29	12.56	136,894	-0.08(-0.64%)
May 21, 2020	12.63	12.90	12.55	12.64	122,656	+0.01(+0.06%)
May 20, 2020	12.37	12.76	12.33	12.63	201,397	+0.62(+5.14%)
May 19, 2020	12.31	12.57	12.01	12.02	208,898	-0.47(-3.78%)
May 18, 2020	12.05	12.63	11.96	12.49	597,637	+1.04(+9.09%)
May 15, 2020	11.24	11.50	10.85	11.45	1,261,445	+0.20(+1.73%)
May 14, 2020	10.73	11.34	10.31	11.25	436,604	+0.33(+3.05%)
May 13, 2020	11.65	11.65	10.71	10.92	304,381	-0.88(-7.44%)
May 12, 2020	12.73	12.73	11.75	11.80	297,952	-0.95(-7.46%)
May 11, 2020	12.94	13.07	12.44	12.75	356,626	-0.54(-4.10%)
May 08, 2020	12.88	13.32	12.81	13.29	172,686	+0.78(+6.24%)
May 07, 2020	12.39	12.84	12.33	12.51	246,126	+0.35(+2.87%)
May 06, 2020	12.66	12.68	11.93	12.16	332,188	-0.50(-3.98%)
May 05, 2020	13.46	13.56	12.55	12.67	183,718	-0.50(-3.83%)
May 04, 2020	13.33	13.47	12.90	13.17	179,553	-0.47(-3.46%)
May 01, 2020	13.82	13.82	13.24	13.64	223,975	-0.58(-4.06%)
Apr 30, 2020	14.30	14.60	13.94	14.22	300,028	-0.59(-3.95%)
Apr 29, 2020	14.11	15.22	13.86	14.81	309,729	+1.37(+10.23%)
Apr 28, 2020	13.69	13.94	13.30	13.43	230,044	+0.28(+2.10%)
Apr 27, 2020	12.77	13.46	12.77	13.15	257,456	+0.47(+3.72%)
Apr 24, 2020	12.95	13.05	12.53	12.68	264,810	-0.20(-1.51%)
Apr 23, 2020	12.66	13.14	12.42	12.88	337,554	+0.94(+7.90%)
Apr 22, 2020	12.61	13.03	11.41	11.94	411,895	-0.40(-3.23%)
Apr 21, 2020	11.54	12.62	11.45	12.33	283,636	+0.36(+2.99%)
Apr 20, 2020	11.87	12.36	11.74	11.98	182,145	-0.28(-2.32%)
Apr 17, 2020	11.52	12.33	11.51	12.26	201,221	+0.93(+8.18%)
Apr 16, 2020	11.72	11.84	11.06	11.33	312,388	-0.43(-3.66%)
Apr 15, 2020	11.88	12.09	11.37	11.76	259,479	-0.65(-5.24%)
Apr 14, 2020	13.33	13.50	12.15	12.42	225,188	-0.50(-3.90%)
Apr 13, 2020	13.53	13.74	12.78	12.92	338,675	-0.77(-5.64%)
Apr 09, 2020	12.39	13.75	12.39	13.69	259,152	+1.72(+14.32%)
Apr 08, 2020	11.98	12.17	11.70	11.98	444,670	+0.24(+2.08%)
Apr 07, 2020	12.31	12.46	11.53	11.73	361,637	-0.12(-1.03%)
Apr 06, 2020	11.41	12.18	11.41	11.85	384,235	+0.95(+8.73%)
Apr 03, 2020	11.88	12.43	10.69	10.90	407,854	-1.15(-9.51%)
Apr 02, 2020	11.84	12.24	11.60	12.05	281,495	+0.06(+0.47%)