Canada markets closed

Central Pacific Financial Corp. (CPF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.12-0.64 (-3.08%)
At close: 04:00PM EDT
20.12 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202420.6821.0020.1120.1220.12152,400
Apr 25, 202419.9920.8319.6820.7620.76494,700
Apr 24, 202419.4620.2819.4619.9519.95222,700
Apr 23, 202419.4720.0019.4719.9619.96185,100
Apr 22, 202419.3219.5619.2419.4219.42112,300
Apr 19, 202418.6119.3118.6119.2919.29305,200
Apr 18, 202418.7618.9518.6318.7018.70324,400
Apr 17, 202418.8318.9218.6018.7218.72173,100
Apr 16, 202418.8818.9218.6418.7218.72109,200
Apr 15, 202419.0819.3218.8218.9618.96194,300
Apr 12, 202418.9819.1218.7919.0419.04275,500
Apr 11, 202418.9919.2618.8219.1819.18157,400
Apr 10, 202419.0019.0318.5319.0019.00339,500
Apr 09, 202419.2919.4819.2619.4219.4274,600
Apr 08, 202419.2519.4619.2319.2519.2589,800
Apr 05, 202419.3219.3819.1219.1619.1698,100
Apr 04, 202419.3319.6319.2519.3119.31194,000
Apr 03, 202419.3019.4019.0619.0919.09136,200
Apr 02, 202419.3019.3319.1219.3119.31163,200
Apr 01, 202419.8919.8919.3619.3819.38232,000
Mar 28, 202419.6919.9919.6919.7519.75194,100
Mar 27, 202419.3119.8119.3119.7819.78212,000
Mar 26, 202419.3119.3219.1819.2019.20165,300
Mar 25, 202419.1019.3019.0919.1619.1693,600
Mar 22, 202419.4819.4818.9819.0419.0490,900
Mar 21, 202419.1619.4518.9819.4119.41178,900
Mar 20, 202418.3519.2118.3519.0119.01166,300
Mar 19, 202418.5318.8218.4318.4318.43183,900
Mar 18, 202418.6618.7318.3718.5218.52266,500
Mar 15, 202418.3918.8618.3918.6818.68590,900
Mar 14, 202418.8918.8918.3918.4518.45161,700
Mar 13, 202419.0119.3118.9118.9418.94220,600
Mar 12, 202419.4519.4519.0619.0619.06167,200
Mar 11, 202419.3119.6319.2019.5519.55172,200
Mar 08, 202419.5019.6519.2919.3819.38168,300
Mar 07, 202419.4919.6219.3019.3119.31123,600
Mar 06, 202419.4019.6018.8219.2219.22160,200
Mar 05, 202418.7419.4718.7419.3519.35322,800
Mar 04, 202418.8219.1918.7318.7618.76185,300
Mar 01, 202418.5318.7618.3118.6518.65130,000
Feb 29, 202418.7019.0718.5518.6618.66133,600
Feb 28, 202418.3018.6618.1918.3318.33129,600
Feb 28, 20240.26 Dividend
Feb 27, 202418.8619.0918.5918.6718.41140,800
Feb 26, 202418.8219.0418.5018.7518.49223,900
Feb 23, 202418.8619.1818.5919.0018.74159,600
Feb 22, 202418.9319.0718.7318.8718.61123,400
Feb 21, 202419.0719.2318.9519.0118.75369,100
Feb 20, 202418.8619.4118.8619.0618.79162,000
Feb 16, 202419.1719.3118.9919.0518.78124,500
Feb 15, 202418.9119.6018.9019.3719.10180,900
Feb 14, 202418.6618.9118.3318.7918.53214,400
Feb 13, 202418.7918.8518.0018.3718.11282,700
Feb 12, 202419.3319.7719.2219.4319.16192,600
Feb 09, 202419.0719.4018.8219.3519.0895,300
Feb 08, 202418.7619.1218.7619.0518.7899,900
Feb 07, 202418.8718.9218.3018.8218.56157,300
Feb 06, 202418.9419.2118.7318.9018.64115,000
Feb 05, 202419.1119.4318.8918.9518.69132,300
Feb 02, 202419.2819.6319.2119.3619.09271,600
Feb 01, 202419.7620.0018.8219.7019.43270,500
Jan 31, 202420.1822.0019.2619.2719.00282,100
Jan 30, 202419.8119.8819.6319.8219.54240,600
Jan 29, 202419.6619.9519.5619.8219.54106,900
Jan 26, 202419.7319.8319.5919.6119.3470,000
Jan 25, 202419.7919.9119.3319.5819.31139,700
Jan 24, 202419.6719.7619.4419.5619.29104,200
Jan 23, 202420.0220.0719.4919.5219.25138,400
Jan 22, 202419.2519.8019.1719.7719.49132,100
Jan 19, 202419.0719.0718.6719.0118.75111,400
Jan 18, 202419.0419.0618.8418.9218.66141,900
Jan 17, 202418.5318.9518.5318.9118.65131,000
Jan 16, 202418.7919.0818.7418.8118.55170,500
Jan 12, 202419.3019.4518.8719.1018.83106,400
Jan 11, 202418.9319.2518.7119.1218.85216,000
Jan 10, 202418.8619.1218.7719.1118.84100,100
Jan 09, 202418.9819.1018.7818.9918.7390,000
Jan 08, 202419.1919.3519.0619.2118.9481,200
Jan 05, 202419.1219.3719.0519.1918.92184,500
Jan 04, 202419.1919.3519.1419.2218.95114,200
Jan 03, 202419.6719.7419.1519.1918.92145,300
Jan 02, 202419.4520.0919.4519.7519.47128,000
Dec 29, 202320.0120.0119.6619.6819.4172,000
Dec 28, 202320.1420.1819.9120.0119.7385,400
Dec 27, 202320.2320.2620.0520.1519.8792,000
Dec 26, 202319.9920.3119.9020.2119.93108,000
Dec 22, 202319.8820.0419.6819.8919.6193,800
Dec 21, 202319.6719.7519.4819.7319.46173,200
Dec 20, 202319.6820.1819.4119.4419.17260,100
Dec 19, 202319.4819.9619.4119.7519.47221,400
Dec 18, 202319.6019.6219.1719.4019.13224,900
Dec 15, 202319.8619.8919.2919.5119.24878,900
Dec 14, 202319.7620.1519.4919.6819.41382,600
Dec 13, 202318.7719.6518.4419.2518.98562,300
Dec 12, 202318.8918.9618.7218.7818.52197,300
Dec 11, 202319.0219.0718.7418.9518.69202,500
Dec 08, 202318.9919.1818.9719.0818.8181,300
Dec 07, 202318.5518.9218.4518.9018.64192,400
Dec 06, 202318.4418.9418.3618.4318.17169,900
Dec 05, 202318.4718.5218.3018.3418.08259,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...