Central Pacific Financial Company (NY: CPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.96	18.11	17.79	17.98	198,415	+0.06(+0.33%)
Jul 28, 2016	17.90	18.21	17.59	17.93	110,310	-0.05(-0.29%)
Jul 27, 2016	17.92	18.09	17.91	17.98	135,067	+0.03(+0.16%)
Jul 26, 2016	17.93	18.00	17.83	17.95	76,845	+0.03(+0.16%)
Jul 25, 2016	17.90	17.94	17.65	17.92	101,241	-0.02(-0.12%)
Jul 22, 2016	17.71	17.96	17.60	17.94	166,382	+0.20(+1.12%)
Jul 21, 2016	17.91	18.00	17.70	17.74	170,508	-0.18(-0.98%)
Jul 20, 2016	18.08	18.09	17.90	17.92	95,924	-0.11(-0.61%)
Jul 19, 2016	17.95	18.20	17.85	18.03	112,277	-0.03(-0.16%)
Jul 18, 2016	18.12	18.20	18.03	18.06	122,582	-0.04(-0.24%)
Jul 15, 2016	18.25	18.28	18.04	18.10	197,279	-0.01(-0.04%)
Jul 14, 2016	18.29	18.31	18.09	18.11	158,354	+0.12(+0.65%)
Jul 13, 2016	17.94	18.06	17.86	17.99	176,388	+0.01(+0.08%)
Jul 12, 2016	17.84	18.05	17.83	17.98	140,765	+0.34(+1.95%)
Jul 11, 2016	17.44	17.70	17.41	17.63	153,606	+0.31(+1.78%)
Jul 08, 2016	17.21	17.56	17.10	17.32	206,408	+0.23(+1.33%)
Jul 07, 2016	16.99	17.22	16.99	17.10	228,461	+0.15(+0.91%)
Jul 06, 2016	16.66	17.00	16.58	16.94	143,118	+0.12(+0.70%)
Jul 05, 2016	16.99	17.01	16.75	16.83	159,772	-0.32(-1.84%)
Jul 01, 2016	17.28	17.14	17.14	17.14	183,864	-0.16(-0.93%)
Jun 30, 2016	16.97	17.32	16.85	17.30	266,174	+0.39(+2.30%)
Jun 29, 2016	16.72	16.92	16.57	16.91	182,593	+0.45(+2.72%)
Jun 28, 2016	16.31	16.64	16.13	16.47	257,084	+0.39(+2.42%)
Jun 27, 2016	16.55	16.72	16.04	16.08	340,154	-0.66(-3.94%)
Jun 24, 2016	16.86	17.29	16.67	16.74	1,303,727	-1.25(-6.97%)
Jun 23, 2016	17.72	18.06	17.68	17.99	189,993	+0.55(+3.15%)
Jun 22, 2016	17.52	17.76	17.38	17.44	287,557	-0.01(-0.04%)
Jun 21, 2016	17.47	17.51	17.31	17.45	174,776	+0.04(+0.25%)
Jun 20, 2016	17.27	17.57	17.27	17.40	227,249	+0.43(+2.55%)
Jun 17, 2016	17.12	17.29	16.88	16.97	411,637	-0.10(-0.60%)
Jun 16, 2016	16.94	17.17	16.86	17.07	150,409	-0.01(-0.09%)
Jun 15, 2016	17.17	17.43	17.08	17.09	150,421	-0.04(-0.26%)
Jun 14, 2016	17.33	17.56	17.07	17.13	154,827	-0.23(-1.31%)
Jun 13, 2016	17.51	17.68	17.33	17.36	174,098	-0.28(-1.58%)
Jun 10, 2016	18.10	18.15	17.53	17.64	111,536	-0.20(-1.11%)
Jun 09, 2016	17.81	17.93	17.58	17.84	219,534	-0.15(-0.82%)
Jun 08, 2016	17.76	18.06	17.76	17.98	140,404	+0.20(+1.11%)
Jun 07, 2016	17.99	18.03	17.77	17.79	143,703	-0.18(-0.98%)
Jun 06, 2016	17.78	18.26	17.78	17.96	313,511	+0.15(+0.82%)
Jun 03, 2016	17.82	17.85	17.59	17.82	582,273	-0.23(-1.26%)
Jun 02, 2016	17.89	18.06	17.71	18.04	321,286	+0.20(+1.11%)
Jun 01, 2016	17.46	17.87	17.43	17.84	318,953	+0.27(+1.54%)
May 31, 2016	17.57	17.62	17.40	17.57	214,768	+0.18(+1.05%)
May 27, 2016	17.27	17.39	17.39	17.39	267,749	+0.12(+0.72%)
May 26, 2016	17.29	17.40	17.22	17.27	128,938	-0.12(-0.67%)
May 25, 2016	17.15	17.53	17.15	17.38	257,443	+0.20(+1.15%)
May 24, 2016	16.84	17.28	16.77	17.19	272,365	+0.50(+2.97%)
May 23, 2016	16.81	16.94	16.68	16.69	441,893	-0.12(-0.74%)
May 20, 2016	16.69	17.05	16.69	16.81	576,141	+0.12(+0.70%)
May 19, 2016	16.92	17.12	16.62	16.70	230,714	-0.35(-2.05%)
May 18, 2016	16.30	17.05	16.30	17.05	138,765	+0.69(+4.23%)
May 17, 2016	16.46	16.83	16.33	16.36	212,624	-0.17(-1.01%)
May 16, 2016	16.40	16.57	16.33	16.52	366,737	+0.15(+0.89%)
May 13, 2016	16.61	16.82	16.37	16.38	199,321	-0.30(-1.79%)
May 12, 2016	16.63	16.84	16.49	16.68	169,895	+0.07(+0.44%)
May 11, 2016	16.65	16.79	16.57	16.60	155,992	-0.09(-0.57%)
May 10, 2016	16.70	16.83	16.55	16.70	201,567	+0.14(+0.84%)
May 09, 2016	16.69	16.89	16.44	16.56	205,780	-0.09(-0.53%)
May 06, 2016	16.37	16.65	16.36	16.65	269,804	+0.20(+1.20%)
May 05, 2016	16.71	16.71	16.41	16.45	207,043	-0.20(-1.23%)
May 04, 2016	16.65	16.75	16.47	16.65	489,848	-0.11(-0.65%)
May 03, 2016	16.78	16.96	16.70	16.76	250,148	-0.28(-1.67%)