Central Pacific Financial Corp. (CPF)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

18.70

-0.02

(-0.11%)

At close: 04:00PM EDT

18.70

0.00

(0.00%)

After hours:

04:06PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	18.76	18.95	18.63	18.70	18.70	324,400
17 Apr 2024	18.83	18.92	18.60	18.72	18.72	173,100
16 Apr 2024	18.88	18.92	18.64	18.72	18.72	109,200
15 Apr 2024	19.08	19.32	18.82	18.96	18.96	194,300
12 Apr 2024	18.98	19.12	18.79	19.04	19.04	275,500
11 Apr 2024	18.99	19.26	18.82	19.18	19.18	157,400
10 Apr 2024	19.00	19.03	18.53	19.00	19.00	339,500
09 Apr 2024	19.29	19.48	19.26	19.42	19.42	74,600
08 Apr 2024	19.25	19.46	19.23	19.25	19.25	89,800
05 Apr 2024	19.32	19.38	19.12	19.16	19.16	98,100
04 Apr 2024	19.33	19.63	19.25	19.31	19.31	194,000
03 Apr 2024	19.30	19.40	19.06	19.09	19.09	136,200
02 Apr 2024	19.30	19.33	19.12	19.31	19.31	163,200
01 Apr 2024	19.89	19.89	19.36	19.38	19.38	232,000
28 Mar 2024	19.69	19.99	19.69	19.75	19.75	194,100
27 Mar 2024	19.31	19.81	19.31	19.78	19.78	212,000
26 Mar 2024	19.31	19.32	19.18	19.20	19.20	165,300
25 Mar 2024	19.10	19.30	19.09	19.16	19.16	93,600
22 Mar 2024	19.48	19.48	18.98	19.04	19.04	90,900
21 Mar 2024	19.16	19.45	18.98	19.41	19.41	178,900
20 Mar 2024	18.35	19.21	18.35	19.01	19.01	166,300
19 Mar 2024	18.53	18.82	18.43	18.43	18.43	183,900
18 Mar 2024	18.66	18.73	18.37	18.52	18.52	266,500
15 Mar 2024	18.39	18.86	18.39	18.68	18.68	590,900
14 Mar 2024	18.89	18.89	18.39	18.45	18.45	161,700
13 Mar 2024	19.01	19.31	18.91	18.94	18.94	220,600
12 Mar 2024	19.45	19.45	19.06	19.06	19.06	167,200
11 Mar 2024	19.31	19.63	19.20	19.55	19.55	172,200
08 Mar 2024	19.50	19.65	19.29	19.38	19.38	168,300
07 Mar 2024	19.49	19.62	19.30	19.31	19.31	123,600
06 Mar 2024	19.40	19.60	18.82	19.22	19.22	160,200
05 Mar 2024	18.74	19.47	18.74	19.35	19.35	322,800
04 Mar 2024	18.82	19.19	18.73	18.76	18.76	185,300
01 Mar 2024	18.53	18.76	18.31	18.65	18.65	130,000
29 Feb 2024	18.70	19.07	18.55	18.66	18.66	133,600
28 Feb 2024	18.30	18.66	18.19	18.33	18.33	129,600
28 Feb 2024	0.26 Dividend
27 Feb 2024	18.86	19.09	18.59	18.67	18.41	140,800
26 Feb 2024	18.82	19.04	18.50	18.75	18.49	223,900
23 Feb 2024	18.86	19.18	18.59	19.00	18.74	159,600
22 Feb 2024	18.93	19.07	18.73	18.87	18.61	123,400
21 Feb 2024	19.07	19.23	18.95	19.01	18.75	369,100
20 Feb 2024	18.86	19.41	18.86	19.06	18.79	162,000
16 Feb 2024	19.17	19.31	18.99	19.05	18.78	124,500
15 Feb 2024	18.91	19.60	18.90	19.37	19.10	180,900
14 Feb 2024	18.66	18.91	18.33	18.79	18.53	214,400
13 Feb 2024	18.79	18.85	18.00	18.37	18.11	282,700
12 Feb 2024	19.33	19.77	19.22	19.43	19.16	192,600
09 Feb 2024	19.07	19.40	18.82	19.35	19.08	95,300
08 Feb 2024	18.76	19.12	18.76	19.05	18.78	99,900
07 Feb 2024	18.87	18.92	18.30	18.82	18.56	157,300
06 Feb 2024	18.94	19.21	18.73	18.90	18.64	115,000
05 Feb 2024	19.11	19.43	18.89	18.95	18.69	132,300
02 Feb 2024	19.28	19.63	19.21	19.36	19.09	271,600
01 Feb 2024	19.76	20.00	18.82	19.70	19.43	270,500
31 Jan 2024	20.18	22.00	19.26	19.27	19.00	282,100
30 Jan 2024	19.81	19.88	19.63	19.82	19.54	240,600
29 Jan 2024	19.66	19.95	19.56	19.82	19.54	106,900
26 Jan 2024	19.73	19.83	19.59	19.61	19.34	70,000
25 Jan 2024	19.79	19.91	19.33	19.58	19.31	139,700
24 Jan 2024	19.67	19.76	19.44	19.56	19.29	104,200
23 Jan 2024	20.02	20.07	19.49	19.52	19.25	138,400
22 Jan 2024	19.25	19.80	19.17	19.77	19.49	132,100
19 Jan 2024	19.07	19.07	18.67	19.01	18.75	111,400
18 Jan 2024	19.04	19.06	18.84	18.92	18.66	141,900
17 Jan 2024	18.53	18.95	18.53	18.91	18.65	131,000
16 Jan 2024	18.79	19.08	18.74	18.81	18.55	170,500
12 Jan 2024	19.30	19.45	18.87	19.10	18.83	106,400
11 Jan 2024	18.93	19.25	18.71	19.12	18.85	216,000
10 Jan 2024	18.86	19.12	18.77	19.11	18.84	100,100
09 Jan 2024	18.98	19.10	18.78	18.99	18.73	90,000
08 Jan 2024	19.19	19.35	19.06	19.21	18.94	81,200
05 Jan 2024	19.12	19.37	19.05	19.19	18.92	184,500
04 Jan 2024	19.19	19.35	19.14	19.22	18.95	114,200
03 Jan 2024	19.67	19.74	19.15	19.19	18.92	145,300
02 Jan 2024	19.45	20.09	19.45	19.75	19.47	128,000
29 Dec 2023	20.01	20.01	19.66	19.68	19.41	72,000
28 Dec 2023	20.14	20.18	19.91	20.01	19.73	85,400
27 Dec 2023	20.23	20.26	20.05	20.15	19.87	92,000
26 Dec 2023	19.99	20.31	19.90	20.21	19.93	108,000
22 Dec 2023	19.88	20.04	19.68	19.89	19.61	93,800
21 Dec 2023	19.67	19.75	19.48	19.73	19.46	173,200
20 Dec 2023	19.68	20.18	19.41	19.44	19.17	260,100
19 Dec 2023	19.48	19.96	19.41	19.75	19.47	221,400
18 Dec 2023	19.60	19.62	19.17	19.40	19.13	224,900
15 Dec 2023	19.86	19.89	19.29	19.51	19.24	878,900
14 Dec 2023	19.76	20.15	19.49	19.68	19.41	382,600
13 Dec 2023	18.77	19.65	18.44	19.25	18.98	562,300
12 Dec 2023	18.89	18.96	18.72	18.78	18.52	197,300
11 Dec 2023	19.02	19.07	18.74	18.95	18.69	202,500
08 Dec 2023	18.99	19.18	18.97	19.08	18.81	81,300
07 Dec 2023	18.55	18.92	18.45	18.90	18.64	192,400
06 Dec 2023	18.44	18.94	18.36	18.43	18.17	169,900
05 Dec 2023	18.47	18.52	18.30	18.34	18.08	259,000
04 Dec 2023	18.26	18.72	18.26	18.59	18.33	194,300
01 Dec 2023	17.48	18.48	17.48	18.38	18.12	160,300
30 Nov 2023	17.60	17.68	17.33	17.57	17.33	169,800
29 Nov 2023	17.22	17.64	17.03	17.51	17.27	239,600
29 Nov 2023	0.26 Dividend
28 Nov 2023	17.29	17.36	16.95	17.33	16.83	138,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6422-0.0004(-0.06%)

OIL82.36-0.37(-0.45%)

GOLD2,397.50-0.50(-0.02%)

Bitcoin AUD101,317.72+4,513.35(+4.66%)

Central Pacific Financial Corp. (CPF)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6422
-0.0004(-0.06%)

OIL
82.36
-0.37(-0.45%)

GOLD
2,397.50
-0.50(-0.02%)

Bitcoin AUD
101,317.72
+4,513.35(+4.66%)