Central Pacific Financial Corp (CPF) Historical Stock Data
20.77 ↓0.13 (-0.62%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CPF is up 0.22% a day on average. There have been 17 days where Central Pacific Financial Corp closed green and 13 days where CPF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 21.05 | 20.77 | ↓$0.28 (-1.33%) | 20.77 | 21.15 | 68.31K |
| 2024-05-06 | 20.98 | 20.90 | ↓$0.08 (-0.38%) | 20.89 | 21.09 | 105.63K |
| 2024-05-03 | 20.80 | 20.85 | ↑$0.05 (0.24%) | 20.62 | 21.02 | 135.04K |
| 2024-05-02 | 20.44 | 20.54 | ↑$0.10 (0.49%) | 20.39 | 20.59 | 77.25K |
| 2024-05-01 | 20.20 | 20.30 | ↑$0.10 (0.50%) | 20.11 | 20.65 | 128.21K |
| 2024-04-30 | 20.12 | 19.94 | ↓$0.18 (-0.89%) | 19.86 | 20.15 | 188.83K |
| 2024-04-29 | 20.19 | 20.24 | ↑$0.05 (0.25%) | 20.14 | 20.31 | 169.12K |
| 2024-04-26 | 20.68 | 20.12 | ↓$0.56 (-2.71%) | 20.11 | 21.00 | 152.43K |
| 2024-04-25 | 19.99 | 20.76 | ↑$0.77 (3.85%) | 19.69 | 20.83 | 494.67K |
| 2024-04-24 | 19.46 | 19.95 | ↑$0.49 (2.52%) | 19.46 | 20.28 | 222.75K |
| 2024-04-23 | 19.47 | 19.96 | ↑$0.49 (2.52%) | 19.47 | 20.00 | 185.14K |
| 2024-04-22 | 19.32 | 19.42 | ↑$0.10 (0.52%) | 19.24 | 19.56 | 112.26K |
| 2024-04-19 | 18.61 | 19.29 | ↑$0.68 (3.65%) | 18.61 | 19.31 | 305.25K |
| 2024-04-18 | 18.76 | 18.70 | ↓$0.06 (-0.32%) | 18.63 | 18.95 | 324.45K |
| 2024-04-17 | 18.83 | 18.72 | ↓$0.11 (-0.58%) | 18.60 | 18.92 | 173.14K |
| 2024-04-16 | 18.88 | 18.72 | ↓$0.16 (-0.85%) | 18.64 | 18.92 | 109.24K |
| 2024-04-15 | 19.08 | 18.96 | ↓$0.12 (-0.63%) | 18.82 | 19.32 | 194.25K |
| 2024-04-12 | 18.98 | 19.04 | ↑$0.06 (0.32%) | 18.79 | 19.12 | 275.48K |
| 2024-04-11 | 18.99 | 19.18 | ↑$0.19 (1.00%) | 18.82 | 19.26 | 157.35K |
| 2024-04-10 | 19.00 | 19.00 | ↑$0.00 (0.00%) | 18.53 | 19.03 | 339.52K |
| 2024-04-09 | 19.29 | 19.42 | ↑$0.13 (0.67%) | 19.26 | 19.48 | 74.62K |
| 2024-04-08 | 19.25 | 19.25 | ↑$0.00 (0.00%) | 19.23 | 19.46 | 89.80K |
| 2024-04-05 | 19.32 | 19.16 | ↓$0.16 (-0.83%) | 19.12 | 19.38 | 98.06K |
| 2024-04-04 | 19.33 | 19.31 | ↓$0.02 (-0.10%) | 19.25 | 19.63 | 193.98K |
| 2024-04-03 | 19.30 | 19.09 | ↓$0.21 (-1.09%) | 19.06 | 19.40 | 136.18K |
| 2024-04-02 | 19.30 | 19.31 | ↑$0.01 (0.05%) | 19.12 | 19.33 | 163.20K |
| 2024-04-01 | 19.89 | 19.38 | ↓$0.51 (-2.56%) | 19.36 | 19.89 | 231.96K |
| 2024-03-28 | 19.69 | 19.75 | ↑$0.06 (0.30%) | 19.69 | 19.99 | 194.06K |
| 2024-03-27 | 19.31 | 19.78 | ↑$0.47 (2.43%) | 19.31 | 19.81 | 211.98K |
| 2024-03-26 | 19.31 | 19.20 | ↓$0.11 (-0.57%) | 19.18 | 19.32 | 165.35K |
Create an account or log in to view more rows.
$CPF recovery hasn’t even started yet.. imo
$CPF nice gap
$CPF very nice
$CPF i hate money so im buying
$CPF shorters eat my shit
$CPF let’s go baby!
$CPF wtf is that dump
$CPF buy bitches
$CPF to the moon!
$CPF I'm not afraid.
I'm long
And I'm strong..........