Central Pacific Financial Corp (CPF) Historical Stock Data
30.57 ↓0.04 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPF is up 0.37% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 30.44 | 30.57 | ↑$0.13 (0.43%) | 29.92 | 30.68 | 117.52K |
| 2025-12-04 | 30.33 | 30.61 | ↑$0.28 (0.92%) | 30.33 | 30.86 | 97.98K |
| 2025-12-03 | 30.22 | 30.47 | ↑$0.25 (0.83%) | 29.89 | 31.04 | 151.70K |
| 2025-12-02 | 30.44 | 30.10 | ↓$0.34 (-1.12%) | 30.03 | 30.49 | 108.96K |
| 2025-12-01 | 29.71 | 30.48 | ↑$0.77 (2.59%) | 29.38 | 30.50 | 156.95K |
| 2025-11-28 | 30.06 | 29.74 | ↓$0.32 (-1.06%) | 29.74 | 30.46 | 98.59K |
| 2025-11-26 | 30.40 | 30.28 | ↓$0.12 (-0.39%) | 30.28 | 30.80 | 239.20K |
| 2025-11-25 | 29.94 | 30.47 | ↑$0.53 (1.77%) | 29.94 | 30.88 | 155.29K |
| 2025-11-24 | 29.77 | 29.64 | ↓$0.13 (-0.44%) | 29.52 | 30.05 | 135.04K |
| 2025-11-21 | 28.96 | 29.71 | ↑$0.75 (2.59%) | 28.96 | 29.97 | 114.55K |
| 2025-11-20 | 28.89 | 28.81 | ↓$0.08 (-0.28%) | 28.69 | 29.43 | 147.39K |
| 2025-11-19 | 28.58 | 28.81 | ↑$0.23 (0.80%) | 28.48 | 29.04 | 78.12K |
| 2025-11-18 | 28.48 | 28.53 | ↑$0.05 (0.18%) | 28.46 | 28.89 | 94.59K |
| 2025-11-17 | 29.58 | 28.54 | ↓$1.04 (-3.52%) | 28.44 | 29.70 | 106.16K |
| 2025-11-14 | 29.62 | 29.52 | ↓$0.10 (-0.34%) | 29.05 | 29.64 | 91.36K |
| 2025-11-13 | 29.45 | 29.78 | ↑$0.33 (1.12%) | 29.45 | 29.93 | 133.11K |
| 2025-11-12 | 29.61 | 29.50 | ↓$0.11 (-0.37%) | 29.48 | 30.07 | 136.83K |
| 2025-11-11 | 29.44 | 29.61 | ↑$0.17 (0.58%) | 29.37 | 29.96 | 105.69K |
| 2025-11-10 | 29.41 | 29.52 | ↑$0.11 (0.37%) | 29.14 | 29.86 | 104.20K |
| 2025-11-07 | 28.96 | 29.37 | ↑$0.41 (1.42%) | 28.54 | 29.37 | 254.38K |
| 2025-11-06 | 29.02 | 28.89 | ↓$0.13 (-0.45%) | 28.76 | 29.19 | 118.59K |
| 2025-11-05 | 28.67 | 29.22 | ↑$0.55 (1.92%) | 28.55 | 29.26 | 160.70K |
| 2025-11-04 | 28.96 | 28.78 | ↓$0.18 (-0.62%) | 28.56 | 29.16 | 112.96K |
| 2025-11-03 | 28.53 | 29.01 | ↑$0.48 (1.68%) | 28.27 | 29.01 | 86.09K |
| 2025-10-31 | 28.79 | 28.51 | ↓$0.28 (-0.97%) | 28.17 | 28.82 | 97.76K |
| 2025-10-30 | 28.32 | 29.08 | ↑$0.76 (2.68%) | 28.28 | 29.09 | 132.47K |
| 2025-10-29 | 29.26 | 28.34 | ↓$0.92 (-3.14%) | 28.10 | 31.19 | 224.32K |
| 2025-10-28 | 29.35 | 30.27 | ↑$0.92 (3.13%) | 28.97 | 30.33 | 178.92K |
| 2025-10-27 | 29.56 | 29.48 | ↓$0.08 (-0.27%) | 29.30 | 29.74 | 88.41K |
| 2025-10-24 | 29.07 | 29.42 | ↑$0.35 (1.20%) | 29.07 | 29.52 | 89.61K |
Create an account or log in to view more rows.
$CPF bear trap?
$CPF I think I like this stock more everyday
$CPF to the moon!!! lfG
$CPF breaking out of this wedge sooner than later
$CPF red day ahead
$CPF still bullish
$CPF Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CPF buy SHARES
$CPF R-E-L-A-X Green is coming
$CPF The United States stock market is going to crash.