CENTRAL PACIFIC FINANCIAL $18.06

up +0.10


20/5/2013 04:20 PM  |  NYSE : CPF  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CPF historical data

Date Open High Low Close Volume
5/17/2013 17.86 17.99 17.83 17.96 627
5/16/2013 17.69 17.86 17.64 17.72 731
5/15/2013 17.43 17.72 17.43 17.69 1319
5/14/2013 17.23 17.60 17.20 17.51 991
5/13/2013 17.00 17.25 16.96 17.18 1066
5/10/2013 17.05 17.08 17.02 17.05 1177
5/9/2013 17.06 17.08 16.86 17.04 1138
5/8/2013 17.05 17.10 17.00 17.05 1794
5/7/2013 17.00 17.14 16.90 17.05 1022
5/6/2013 16.47 17.09 16.47 17.00 732
5/3/2013 16.82 17.04 16.59 16.75 1020
5/2/2013 16.60 16.76 16.47 16.61 1538
5/1/2013 16.81 17.01 16.53 16.54 1468
4/30/2013 16.90 17.12 16.69 16.84 1473
4/29/2013 16.70 17.16 16.65 16.85 1918
4/26/2013 16.09 16.78 16.09 16.49 1670
4/25/2013 15.83 16.06 15.83 15.96 420
4/24/2013 15.93 15.99 15.79 15.93 453
4/23/2013 15.53 15.99 15.51 15.94 487
4/22/2013 15.51 15.55 15.24 15.39 379
4/19/2013 14.97 15.51 14.92 15.49 680
4/18/2013 15.00 15.05 14.91 14.97 455
4/17/2013 15.28 15.33 14.67 14.96 607
4/16/2013 15.08 15.46 15.08 15.38 295
4/15/2013 15.32 15.43 15.07 15.07 662
4/12/2013 15.64 15.64 15.36 15.41 138
4/11/2013 15.77 15.96 15.56 15.62 188
4/10/2013 15.20 15.90 15.20 15.79 375
4/9/2013 15.32 15.36 15.15 15.15 373
4/8/2013 15.36 15.36 15.14 15.33 566
4/5/2013 15.13 15.36 15.12 15.33 238
4/4/2013 15.18 15.39 15.11 15.37 446
4/3/2013 15.38 15.38 15.11 15.20 564
4/2/2013 15.49 15.52 15.30 15.31 282
4/1/2013 15.65 15.65 15.27 15.37 591
3/28/2013 15.93 15.93 15.67 15.70 218
3/27/2013 15.87 15.89 15.77 15.89 142
3/26/2013 16.00 16.01 15.85 15.98 153
3/25/2013 15.92 16.00 15.83 15.97 227
3/22/2013 15.90 16.02 15.82 15.93 526
3/21/2013 15.87 15.96 15.79 15.86 295
3/20/2013 15.93 16.05 15.85 15.96 231
3/19/2013 16.06 16.06 15.78 15.99 340
3/18/2013 15.83 16.02 15.69 15.96 245
3/15/2013 16.08 16.15 15.98 16.01 1203
3/14/2013 15.93 16.06 15.93 16.01 485
3/13/2013 15.82 15.99 15.80 15.93 175
3/12/2013 15.97 16.04 15.74 15.80 354
3/11/2013 16.10 16.30 15.87 15.95 597
3/8/2013 16.14 16.36 16.12 16.16 473
3/7/2013 15.95 16.16 15.93 16.01 535
3/6/2013 15.81 16.09 15.81 15.92 353
3/5/2013 15.85 15.95 15.66 15.82 401
3/4/2013 15.42 15.75 15.42 15.73 472
3/1/2013 15.33 15.56 15.20 15.50 447
2/28/2013 15.46 15.58 15.34 15.49 486
2/27/2013 15.55 15.62 15.41 15.52 409
2/26/2013 15.34 15.64 15.34 15.58 347
2/25/2013 15.85 15.88 15.30 15.30 447
2/22/2013 15.63 15.82 15.54 15.81 344
2/21/2013 15.56 15.80 15.47 15.53 429
2/20/2013 15.90 15.97 15.55 15.60 1665
2/19/2013 15.81 16.07 15.81 15.95 558
2/15/2013 15.72 16.65 15.50 15.81 6599
2/14/2013 15.85 15.91 15.67 15.68 648
2/13/2013 15.83 15.89 15.69 15.78 277
2/12/2013 15.80 15.96 15.75 15.84 543
2/11/2013 15.91 15.95 15.78 15.80 373
2/8/2013 15.92 15.99 15.87 15.96 436
2/7/2013 16.03 16.07 15.85 15.95 511
2/6/2013 15.90 16.09 15.84 16.09 423
2/5/2013 16.03 16.19 15.97 16.00 670
2/4/2013 15.97 16.23 15.93 16.00 552
2/1/2013 16.21 16.21 15.99 16.00 603
1/31/2013 16.00 16.25 15.92 16.11 655
1/30/2013 15.95 16.18 15.89 16.00 547
1/29/2013 16.01 16.05 15.96 16.01 373
1/28/2013 15.93 16.00 15.89 16.00 470
1/25/2013 15.90 15.95 15.77 15.92 348
1/24/2013 15.90 15.90 15.68 15.87 895
1/23/2013 15.96 15.99 15.85 15.88 411
1/22/2013 16.04 16.04 15.81 15.96 531
1/18/2013 15.97 16.00 15.83 16.00 257
1/17/2013 15.78 16.04 15.78 16.00 1060
1/16/2013 15.98 16.07 15.75 15.75 375
1/15/2013 15.77 16.10 15.77 15.98 499
1/14/2013 15.75 15.91 15.73 15.89 204
1/11/2013 15.87 15.87 15.64 15.77 499
1/10/2013 15.84 16.00 15.75 15.91 305
1/9/2013 16.00 16.00 15.81 15.84 270
1/8/2013 15.74 16.08 15.74 16.04 381
1/7/2013 15.91 15.98 15.71 15.79 645
1/4/2013 15.94 16.25 15.89 15.99 1127
1/3/2013 15.98 15.98 15.79 15.92 264
1/2/2013 15.75 16.13 15.67 15.90 1399
12/31/2012 15.26 15.61 15.22 15.59 397
12/28/2012 15.42 15.59 15.12 15.20 548
12/27/2012 15.27 15.57 15.18 15.49 542
12/26/2012 15.28 15.33 15.04 15.30 203
12/24/2012 15.39 15.39 15.21 15.32 129
Marketplace
Trading Center