Central Pacific Financial Corp (CPF) Historical Stock Data
28.29 ↑0.02 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPF is down -0.52% a day on average. There have been 8 days where Central Pacific Financial Corp closed green and 22 days where CPF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 28.00 | 28.29 | ↑$0.29 (1.04%) | 27.94 | 28.87 | 1.60M |
| 2024-12-19 | 29.15 | 28.27 | ↓$0.88 (-3.02%) | 28.16 | 29.52 | 332.12K |
| 2024-12-18 | 30.48 | 28.49 | ↓$1.99 (-6.53%) | 28.33 | 30.48 | 430.59K |
| 2024-12-17 | 30.70 | 30.22 | ↓$0.48 (-1.56%) | 30.03 | 30.94 | 171.97K |
| 2024-12-16 | 30.96 | 30.90 | ↓$0.06 (-0.19%) | 30.51 | 31.17 | 201.07K |
| 2024-12-13 | 30.95 | 30.91 | ↓$0.04 (-0.13%) | 30.63 | 31.11 | 144.95K |
| 2024-12-12 | 31.18 | 30.96 | ↓$0.22 (-0.71%) | 30.93 | 31.49 | 160.91K |
| 2024-12-11 | 31.36 | 31.16 | ↓$0.20 (-0.64%) | 31.14 | 31.62 | 183.82K |
| 2024-12-10 | 31.39 | 31.03 | ↓$0.36 (-1.15%) | 30.75 | 31.60 | 114.69K |
| 2024-12-09 | 31.59 | 30.92 | ↓$0.67 (-2.12%) | 30.84 | 31.59 | 115.78K |
| 2024-12-06 | 31.85 | 31.51 | ↓$0.34 (-1.07%) | 31.12 | 31.85 | 80.57K |
| 2024-12-05 | 31.61 | 31.78 | ↑$0.17 (0.54%) | 31.57 | 32.33 | 190.63K |
| 2024-12-04 | 31.28 | 31.53 | ↑$0.25 (0.80%) | 31.24 | 31.68 | 117.99K |
| 2024-12-03 | 31.42 | 31.20 | ↓$0.22 (-0.70%) | 31.18 | 31.74 | 174.62K |
| 2024-12-02 | 32.05 | 31.41 | ↓$0.64 (-2.00%) | 31.35 | 32.17 | 245.96K |
| 2024-11-29 | 32.45 | 31.92 | ↓$0.53 (-1.63%) | 31.42 | 32.45 | 103.64K |
| 2024-11-27 | 32.59 | 32.39 | ↓$0.20 (-0.61%) | 32.38 | 32.82 | 184.38K |
| 2024-11-26 | 32.33 | 32.23 | ↓$0.10 (-0.31%) | 32.15 | 32.72 | 131.76K |
| 2024-11-25 | 32.64 | 32.63 | ↓$0.01 (-0.03%) | 32.63 | 33.25 | 216.61K |
| 2024-11-22 | 31.47 | 32.17 | ↑$0.70 (2.22%) | 31.47 | 32.23 | 251.30K |
| 2024-11-21 | 30.89 | 31.37 | ↑$0.48 (1.55%) | 30.89 | 31.65 | 183.11K |
| 2024-11-20 | 30.80 | 30.65 | ↓$0.15 (-0.49%) | 30.30 | 31.07 | 620.78K |
| 2024-11-19 | 30.38 | 30.77 | ↑$0.39 (1.28%) | 30.20 | 30.91 | 127.29K |
| 2024-11-18 | 31.03 | 30.96 | ↓$0.07 (-0.23%) | 30.80 | 31.52 | 144.58K |
| 2024-11-15 | 31.10 | 31.03 | ↓$0.07 (-0.23%) | 30.44 | 31.10 | 313.34K |
| 2024-11-14 | 31.09 | 30.90 | ↓$0.19 (-0.61%) | 30.46 | 31.36 | 185.80K |
| 2024-11-13 | 31.50 | 31.06 | ↓$0.44 (-1.40%) | 30.99 | 32.19 | 306.80K |
| 2024-11-12 | 31.71 | 31.39 | ↓$0.32 (-1.01%) | 31.15 | 32.21 | 222.93K |
| 2024-11-11 | 31.14 | 31.86 | ↑$0.72 (2.31%) | 30.85 | 32.07 | 281.18K |
| 2024-11-08 | 30.13 | 30.40 | ↑$0.27 (0.90%) | 29.70 | 30.70 | 184.90K |
Create an account or log in to view more rows.
$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.
$CPF ready to explode
$CPF great sale!!!! Buy buy buy
$CPF up we go
$CPF recovery hasn’t even started yet.. imo
$CPF nice gap