Central Pacific Financial Corp. CPF
NYSE · Vereinigte Staaten · Finanzen
$36,07+0,18 (+0,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $36,07 | +0,50 % | $35,59 | $36,07 | $35,10 | 202,00K |
| 2026-09-30 | $35,89 | -0,17 % | $36,01 | $36,29 | $35,57 | 207,00K |
| 2026-09-29 | $35,95 | -1,13 % | $36,47 | $36,63 | $35,79 | 169,90K |
| 2026-09-28 | $36,36 | -1,33 % | $36,85 | $37,12 | $36,33 | 158,90K |
| 2026-09-25 | $36,85 | +0,03 % | $36,96 | $37,25 | $36,67 | 120,20K |
| 2026-09-24 | $36,84 | +1,43 % | $36,59 | $37,02 | $36,36 | 179,90K |
| 2026-09-23 | $36,32 | -1,20 % | $36,76 | $36,92 | $36,27 | 156,70K |
| 2026-09-22 | $36,76 | -0,62 % | $37,42 | $37,61 | $36,71 | 177,50K |
| 2026-09-21 | $36,99 | -1,73 % | $37,60 | $37,87 | $36,87 | 145,40K |
| 2026-09-18 | $37,64 | +0,78 % | $37,21 | $37,74 | $36,73 | 739,10K |
| 2026-09-17 | $37,35 | -0,53 % | $37,79 | $37,88 | $37,32 | 122,10K |
| 2026-09-16 | $37,55 | -0,08 % | $37,72 | $37,95 | $36,78 | 261,70K |
| 2026-09-15 | $37,58 | -0,66 % | $37,88 | $38,34 | $37,54 | 129,30K |
| 2026-09-14 | $37,83 | 0,00 % | $37,96 | $38,33 | $37,70 | 227,90K |
| 2026-09-11 | $37,83 | +0,21 % | $37,85 | $38,28 | $37,48 | 146,20K |
| 2026-09-10 | $37,75 | +0,99 % | $37,46 | $37,91 | $37,06 | 117,30K |
| 2026-09-09 | $37,38 | -0,82 % | $37,51 | $37,86 | $37,21 | 106,70K |
| 2026-09-08 | $37,69 | -1,31 % | $38,19 | $38,31 | $37,60 | 124,90K |
| 2026-09-04 | $38,19 | +1,01 % | $37,74 | $38,32 | $37,66 | 80,00K |
| 2026-09-03 | $37,81 | +0,67 % | $37,97 | $38,19 | $37,76 | 98,60K |
| 2026-09-02 | $37,56 | +1,82 % | $37,13 | $37,96 | $36,75 | 178,80K |
| 2026-09-01 | $36,89 | -0,89 % | $37,08 | $37,69 | $36,76 | 179,60K |
| 2026-08-31 | $37,22 | -1,61 % | $37,52 | $37,53 | $36,85 | 101,50K |
| 2026-08-28 | $37,83 | -0,03 % | $37,80 | $38,12 | $37,61 | 97,50K |
| 2026-08-27 | $37,84 | -0,42 % | $37,65 | $38,07 | $37,09 | 123,10K |
| 2026-08-26 | $38,00 | +0,98 % | $37,81 | $38,15 | $37,63 | 153,10K |
| 2026-08-25 | $37,63 | -0,32 % | $37,89 | $38,20 | $37,49 | 116,30K |
| 2026-08-24 | $37,75 | +0,85 % | $37,42 | $37,98 | $37,42 | 182,80K |
| 2026-08-21 | $37,43 | -0,19 % | $37,71 | $38,00 | $37,01 | 226,90K |
| 2026-08-20 | $37,50 | +1,08 % | $36,94 | $37,58 | $36,73 | 151,80K |
| 2026-08-19 | $37,10 | -2,27 % | $38,17 | $38,28 | $37,07 | 202,00K |
| 2026-08-18 | $37,96 | -1,15 % | $38,46 | $38,46 | $37,82 | 171,80K |
| 2026-08-17 | $38,40 | -0,78 % | $38,70 | $39,01 | $38,27 | 163,60K |
| 2026-08-14 | $38,70 | -0,64 % | $38,88 | $39,51 | $38,68 | 138,90K |
| 2026-08-13 | $38,95 | +0,62 % | $39,00 | $39,46 | $38,72 | 164,70K |
| 2026-08-12 | $38,71 | +0,05 % | $38,83 | $39,20 | $38,68 | 149,50K |
| 2026-08-11 | $38,69 | +0,52 % | $38,78 | $38,99 | $38,59 | 133,20K |
| 2026-08-10 | $38,49 | -1,05 % | $38,64 | $39,02 | $38,31 | 127,90K |
| 2026-08-07 | $38,90 | -0,94 % | $39,11 | $39,48 | $38,62 | 142,00K |
| 2026-08-06 | $39,27 | -1,03 % | $39,99 | $39,99 | $39,19 | 121,50K |
| 2026-08-05 | $39,68 | -0,78 % | $40,22 | $40,25 | $39,58 | 178,50K |
| 2026-08-04 | $39,99 | +0,78 % | $39,82 | $40,99 | $39,38 | 146,90K |
| 2026-08-03 | $39,68 | +0,71 % | $39,72 | $40,33 | $39,64 | 163,50K |
| 2026-07-31 | $39,40 | +0,08 % | $39,59 | $39,66 | $38,97 | 122,70K |
| 2026-07-30 | $39,37 | -0,25 % | $39,78 | $39,83 | $39,23 | 121,90K |
| 2026-07-29 | $39,47 | -0,60 % | $39,45 | $40,02 | $39,21 | 170,00K |
| 2026-07-28 | $39,71 | +1,66 % | $39,45 | $40,31 | $39,29 | 148,50K |
| 2026-07-27 | $39,06 | +1,06 % | $38,81 | $39,64 | $38,80 | 157,00K |
| 2026-07-24 | $38,65 | -0,08 % | $38,30 | $39,47 | $38,05 | 245,50K |
| 2026-07-23 | $38,68 | +0,05 % | $38,15 | $38,69 | $37,96 | 170,10K |
| 2026-07-22 | $38,66 | -1,07 % | $38,84 | $38,87 | $38,01 | 159,20K |
| 2026-07-21 | $39,08 | +1,22 % | $38,57 | $39,10 | $38,27 | 156,70K |
| 2026-07-20 | $38,61 | -1,23 % | $39,03 | $39,03 | $38,44 | 159,40K |
| 2026-07-17 | $39,09 | -2,20 % | $39,47 | $39,96 | $38,66 | 216,50K |
| 2026-07-16 | $39,97 | +3,28 % | $38,90 | $40,06 | $38,76 | 161,90K |
| 2026-07-15 | $38,70 | +1,07 % | $38,30 | $39,02 | $37,68 | 124,30K |
| 2026-07-14 | $38,29 | -0,16 % | $38,45 | $38,78 | $38,20 | 97,40K |
| 2026-07-13 | $38,35 | +0,16 % | $38,32 | $38,61 | $38,20 | 92,90K |
| 2026-07-10 | $38,29 | +0,37 % | $38,13 | $38,48 | $37,88 | 96,70K |
| 2026-07-09 | $38,15 | +1,52 % | $38,14 | $38,59 | $37,80 | 200,70K |
| 2026-07-08 | $37,58 | -1,65 % | $37,84 | $38,18 | $37,24 | 157,20K |
| 2026-07-07 | $38,21 | -0,68 % | $38,46 | $38,72 | $37,67 | 100,10K |
| 2026-07-06 | $38,47 | +0,50 % | $38,16 | $38,68 | $38,00 | 80,90K |
| 2026-07-02 | $38,28 | -1,59 % | $39,20 | $39,20 | $38,05 | 113,30K |
| 2026-07-01 | $38,90 | +1,83 % | $38,06 | $38,97 | $37,58 | 139,90K |
| 2026-06-30 | $38,20 | +1,33 % | $37,75 | $38,21 | $37,44 | 129,90K |
| 2026-06-29 | $37,70 | -0,40 % | $37,88 | $38,29 | $37,43 | 214,30K |
| 2026-06-26 | $37,85 | +0,24 % | $37,99 | $38,02 | $37,39 | 473,50K |
| 2026-06-25 | $37,76 | +1,59 % | $37,19 | $38,00 | $37,19 | 136,20K |
| 2026-06-24 | $37,17 | +0,54 % | $36,83 | $37,56 | $36,78 | 315,70K |
| 2026-06-23 | $36,97 | +1,90 % | $36,59 | $37,16 | $35,72 | 125,60K |
| 2026-06-22 | $36,28 | +1,20 % | $35,97 | $36,61 | $35,97 | 162,40K |
| 2026-06-18 | $35,85 | +0,96 % | $35,79 | $36,21 | $35,34 | 385,00K |
| 2026-06-17 | $35,51 | -1,53 % | $35,93 | $36,39 | $35,09 | 196,70K |
| 2026-06-16 | $36,06 | +0,11 % | $36,40 | $36,62 | $35,65 | 172,40K |
| 2026-06-15 | $36,02 | -1,58 % | $36,74 | $37,01 | $36,01 | 127,80K |
| 2026-06-12 | $36,60 | +0,94 % | $36,50 | $36,80 | $36,26 | 104,20K |
| 2026-06-11 | $36,26 | +0,36 % | $36,34 | $36,39 | $35,68 | 96,70K |
| 2026-06-10 | $36,13 | +1,49 % | $35,94 | $36,43 | $35,88 | 105,10K |
| 2026-06-09 | $35,60 | +0,88 % | $35,55 | $36,33 | $35,48 | 141,80K |
| 2026-06-08 | $35,29 | +0,28 % | $35,44 | $36,00 | $35,14 | 91,20K |
| 2026-06-05 | $35,19 | +1,18 % | $34,95 | $35,50 | $34,79 | 96,60K |
| 2026-06-04 | $34,78 | +2,84 % | $34,36 | $35,04 | $34,36 | 111,10K |
| 2026-06-03 | $33,82 | -2,23 % | $34,35 | $34,38 | $33,81 | 121,50K |
| 2026-06-02 | $34,59 | +2,25 % | $33,68 | $34,64 | $33,68 | 95,30K |
| 2026-06-01 | $33,83 | -1,54 % | $34,14 | $34,34 | $33,58 | 205,00K |
| 2026-05-29 | $34,36 | -1,07 % | $34,47 | $34,86 | $34,10 | 227,20K |
| 2026-05-28 | $34,73 | -0,29 % | $34,65 | $34,98 | $34,36 | 124,20K |
| 2026-05-27 | $34,83 | -0,94 % | $35,33 | $35,42 | $34,77 | 96,90K |
| 2026-05-26 | $35,16 | +1,24 % | $34,78 | $35,35 | $34,78 | 111,40K |