Central Pacific Financial Corp. CPF
NYSE · United States · Finance
$36.07+0.18 (+0.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |