Quantcast

Central Pacific Financial Corp New Historical Stock Prices

CPF 
$28.89
*  
0.04
0.14%
Get CPF Alerts
*Delayed - data as of Jun. 26, 2019  -  Find a broker to begin trading CPF now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2019 TO 26-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.95 29.16 28.86 28.89 146,380
06/26/2019 28.91 29.16 28.86 28.89 148,627
06/25/2019 28.67 28.91 28.275 28.85 116,090
06/24/2019 28.5 28.86 28.47 28.69 134,815
06/21/2019 28.47 28.82 28.32 28.53 214,232
06/20/2019 28.64 28.715 28.12 28.48 83,306
06/19/2019 28.72 28.87 28.58 28.58 100,098
06/18/2019 28.36 28.95 28.35 28.68 133,183
06/17/2019 28.93 28.93 28.33 28.36 76,456
06/14/2019 28.79 28.94 28.59 28.88 66,092
06/13/2019 28.61 28.87 28.61 28.86 104,702
06/12/2019 28.66 28.85 28.53 28.55 98,688
06/11/2019 28.68 28.79 28.34 28.45 72,597
06/10/2019 28.41 28.85 28.41 28.5 61,954
06/07/2019 28.31 28.46 28.21 28.33 151,521
06/06/2019 28.24 28.38 27.93 28.19 60,989
06/05/2019 28.48 28.5 28.09 28.33 81,509
06/04/2019 28.17 28.49 28.17 28.45 109,887
06/03/2019 27.79 28.05 27.57 27.86 113,742
05/31/2019 27.84 27.86 27.56 27.79 116,352
05/30/2019 28.57 28.62 27.94 28.13 100,538
05/29/2019 28.25 28.76 28.23 28.72 116,213
05/28/2019 28.9 28.95 28.52 28.54 79,232
05/24/2019 28.66 28.98 28.5 28.89 137,405
05/23/2019 28.8 28.97 28.3 28.52 131,079
05/22/2019 29.21 29.3278 28.78 29.04 86,029
05/21/2019 29.34 29.58 29.21 29.31 115,782
05/20/2019 28.66 29.45 28.66 29.36 89,467
05/17/2019 28.78 29.28 28.78 28.78 88,449
05/16/2019 28.85 29.28 28.85 29.09 71,381
05/15/2019 28.91 28.91 28.47 28.67 144,674
05/14/2019 28.59 29.25 28.55 29.18 72,019
05/13/2019 29.17 29.31 28.52 28.65 94,741
05/10/2019 29.52 29.64 29.18 29.6 81,169
05/09/2019 29.17 29.6332 29.08 29.55 92,060
05/08/2019 30.01 30.05 29.32 29.36 118,327
05/07/2019 30.04 30.325 29.88 30.09 84,891
05/06/2019 29.83 30.51 29.83 30.43 117,477
05/03/2019 29.84 30.37 29.84 30.34 91,025
05/02/2019 29.47 30.025 29.47 29.79 101,333
05/01/2019 30.06 30.15 29.44 29.58 267,861
04/30/2019 30.02 30.05 29.63 30.01 225,042
04/29/2019 30.02 30.29 29.88 29.92 144,533
04/26/2019 29.56 30 29.47 30 105,077
04/25/2019 30.41 30.54 29.68 29.71 116,849
04/24/2019 29.55 30.82 29.55 30.65 190,787
04/23/2019 29.08 29.55 28.86 29.54 132,639
04/22/2019 29.4 29.44 28.8 28.92 84,111
04/18/2019 29.93 29.99 29.31 29.36 100,744
04/17/2019 29.87 30.12 29.57 30 150,224
04/16/2019 29.49 29.89 29.43 29.89 142,744
04/15/2019 30 30 29.4 29.42 94,517
04/12/2019 30 30.18 29.55 29.89 183,834
04/11/2019 29.71 29.78 29.53 29.65 75,423
04/10/2019 29.4 29.61 29.21 29.59 148,267
04/09/2019 29.4 29.6 29.17 29.33 89,325
04/08/2019 29.56 29.66 29.35 29.52 97,572
04/05/2019 29.56 29.84 29.3 29.75 78,411
04/04/2019 29.11 29.64 29.11 29.64 109,626
04/03/2019 29.37 29.37 29.04 29.15 163,688
04/02/2019 29.23 29.26 28.94 29.07 93,383
04/01/2019 28.95 29.62 28.95 29.37 160,853
03/29/2019 29 29 28.7 28.84 128,063
03/28/2019 28.68 28.87 28.44 28.75 125,600
03/27/2019 28.42 28.7 28.12 28.54 114,851
03/26/2019 27.72 28.48 27.72 28.45 132,711
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio