NYSE - Nasdaq Real Time Price USD

Central Pacific Financial Corp. (CPF)

Compare
26.50
-0.94
(-3.43%)
At close: January 10 at 4:00:02 PM EST
26.50
0.00
(0.00%)
After hours: January 10 at 5:33:44 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 26.85 26.92 26.00 26.50 26.50 161,100
Jan 8, 2025 27.18 27.53 26.89 27.44 27.44 127,500
Jan 7, 2025 27.68 28.04 26.99 27.26 27.26 181,000
Jan 6, 2025 27.65 27.73 27.17 27.66 27.66 280,800
Jan 3, 2025 27.45 27.80 26.67 27.64 27.64 325,100
Jan 2, 2025 29.17 29.17 27.16 27.35 27.35 505,700
Dec 31, 2024 28.95 29.11 28.62 29.05 29.05 290,800
Dec 30, 2024 28.60 29.14 28.32 28.82 28.82 107,600
Dec 27, 2024 28.85 29.10 28.40 28.78 28.78 143,100
Dec 26, 2024 28.60 29.19 28.56 29.07 29.07 90,200
Dec 24, 2024 28.70 28.99 28.40 28.84 28.84 66,900
Dec 23, 2024 28.28 28.79 28.08 28.76 28.76 200,000
Dec 20, 2024 28.00 28.87 27.94 28.29 28.29 1,597,200
Dec 19, 2024 29.15 29.52 28.16 28.27 28.27 357,700
Dec 18, 2024 30.48 30.48 28.33 28.49 28.49 430,600
Dec 17, 2024 30.70 30.94 30.03 30.22 30.22 172,000
Dec 16, 2024 30.96 31.17 30.51 30.90 30.90 201,100
Dec 13, 2024 30.95 31.11 30.63 30.91 30.91 145,000
Dec 12, 2024 31.18 31.49 30.93 30.96 30.96 160,900
Dec 11, 2024 31.36 31.62 31.14 31.16 31.16 183,800
Dec 10, 2024 31.39 31.60 30.75 31.03 31.03 114,700
Dec 9, 2024 31.59 31.59 30.84 30.92 30.92 115,800
Dec 6, 2024 31.85 31.85 31.12 31.51 31.51 80,600
Dec 5, 2024 31.61 32.33 31.57 31.78 31.78 190,600
Dec 4, 2024 31.28 31.68 31.24 31.53 31.53 118,000
Dec 3, 2024 31.42 31.74 31.18 31.20 31.20 174,600
Dec 2, 2024 32.05 32.17 31.35 31.41 31.41 246,000
Nov 29, 2024 0.26 Dividend
Nov 29, 2024 32.45 32.45 31.42 31.92 31.92 103,600
Nov 27, 2024 32.59 32.82 32.38 32.39 32.13 184,400
Nov 26, 2024 32.33 32.72 32.15 32.23 31.97 131,800
Nov 25, 2024 32.64 33.25 32.63 32.63 32.37 216,600
Nov 22, 2024 31.47 32.23 31.47 32.17 31.91 251,300
Nov 21, 2024 30.89 31.65 30.89 31.37 31.12 183,100
Nov 20, 2024 30.80 31.07 30.30 30.65 30.40 620,800
Nov 19, 2024 30.38 30.91 30.20 30.77 30.52 127,300
Nov 18, 2024 31.03 31.52 30.80 30.96 30.71 144,600
Nov 15, 2024 31.10 31.10 30.44 31.03 30.78 313,300
Nov 14, 2024 31.09 31.36 30.46 30.90 30.65 185,800
Nov 13, 2024 31.50 32.19 30.99 31.06 30.81 306,800
Nov 12, 2024 31.71 32.21 31.15 31.39 31.14 222,900
Nov 11, 2024 31.14 32.07 30.85 31.86 31.60 281,200
Nov 8, 2024 30.13 30.70 29.70 30.40 30.16 184,900
Nov 7, 2024 30.66 31.02 29.75 29.97 29.73 401,000
Nov 6, 2024 29.82 31.65 29.59 31.23 30.98 378,200
Nov 5, 2024 26.86 27.51 26.86 27.43 27.21 149,900
Nov 4, 2024 26.85 27.01 26.11 26.87 26.65 143,100
Nov 1, 2024 26.98 27.23 26.85 27.09 26.87 172,300
Oct 31, 2024 26.94 27.58 26.60 26.94 26.72 214,300
Oct 30, 2024 28.82 28.97 26.72 26.76 26.55 301,000
Oct 29, 2024 28.98 29.23 28.93 29.15 28.92 193,800
Oct 28, 2024 28.66 29.46 28.54 29.18 28.95 160,100
Oct 25, 2024 29.16 29.16 28.26 28.30 28.07 135,400
Oct 24, 2024 29.03 29.22 28.68 28.99 28.76 134,100
Oct 23, 2024 28.68 29.23 28.68 29.04 28.81 128,500
Oct 22, 2024 28.57 29.02 28.32 28.95 28.72 133,300
Oct 21, 2024 29.38 29.43 28.40 28.45 28.22 309,700
Oct 18, 2024 29.80 29.82 29.38 29.46 29.22 194,600
Oct 17, 2024 29.86 30.00 29.59 29.80 29.56 354,800
Oct 16, 2024 29.85 30.30 29.66 29.71 29.47 228,400
Oct 15, 2024 29.25 30.22 29.02 29.68 29.44 216,400
Oct 14, 2024 29.22 29.54 28.95 29.11 28.88 166,500
Oct 11, 2024 28.52 29.46 28.52 29.28 29.04 155,900
Oct 10, 2024 27.78 28.37 27.49 28.35 28.12 265,200
Oct 9, 2024 27.80 28.25 27.62 27.98 27.76 152,600
Oct 8, 2024 28.14 28.33 27.85 27.88 27.66 142,900
Oct 7, 2024 28.27 28.28 27.93 28.14 27.91 113,800
Oct 4, 2024 28.44 28.57 28.16 28.30 28.07 132,100
Oct 3, 2024 27.78 28.08 27.66 27.86 27.64 152,800
Oct 2, 2024 27.84 28.55 27.84 28.10 27.87 181,600
Oct 1, 2024 29.30 29.36 28.02 28.06 27.83 228,200
Sep 30, 2024 27.81 29.55 27.80 29.51 29.27 462,700
Sep 27, 2024 28.31 28.35 27.78 27.79 27.57 192,300
Sep 26, 2024 28.44 28.44 27.97 28.01 27.79 174,100
Sep 25, 2024 28.55 28.55 27.87 28.02 27.80 212,900
Sep 24, 2024 28.90 28.90 28.24 28.49 28.26 309,800
Sep 23, 2024 28.47 29.13 28.11 28.99 28.76 395,000
Sep 20, 2024 28.89 28.91 28.28 28.32 28.09 751,400
Sep 19, 2024 29.08 29.19 28.50 29.01 28.78 115,000
Sep 18, 2024 28.34 29.54 27.83 28.48 28.25 251,000
Sep 17, 2024 27.89 29.12 27.55 28.40 28.17 442,200
Sep 16, 2024 27.08 28.08 26.68 27.70 27.48 377,200
Sep 13, 2024 26.72 26.98 26.60 26.93 26.71 118,300
Sep 12, 2024 26.39 26.48 25.92 26.37 26.16 109,800
Sep 11, 2024 26.44 26.44 25.66 26.22 26.01 155,300
Sep 10, 2024 26.91 26.91 26.16 26.73 26.52 179,500
Sep 9, 2024 26.76 27.03 26.46 26.78 26.57 139,500
Sep 6, 2024 27.33 27.48 26.65 26.78 26.57 155,800
Sep 5, 2024 27.78 27.78 27.19 27.20 26.98 325,600
Sep 4, 2024 27.85 28.21 27.46 27.53 27.31 227,600
Sep 3, 2024 27.45 28.18 27.38 28.06 27.83 433,600
Aug 30, 2024 0.26 Dividend
Aug 30, 2024 27.94 27.94 27.29 27.51 27.29 189,200
Aug 29, 2024 28.06 28.38 27.57 27.99 27.51 213,500
Aug 28, 2024 27.52 28.09 27.39 27.82 27.34 256,100
Aug 27, 2024 27.45 27.64 27.09 27.57 27.09 110,600
Aug 26, 2024 27.91 27.98 27.58 27.66 27.18 154,200
Aug 23, 2024 26.62 28.07 26.32 27.62 27.14 292,700
Aug 22, 2024 25.98 26.47 25.88 26.44 25.98 554,800
Aug 21, 2024 26.03 26.04 25.53 25.99 25.54 170,100
Aug 20, 2024 26.18 26.18 25.73 26.00 25.55 126,700
Aug 19, 2024 26.10 26.30 25.82 26.28 25.83 111,800
Aug 16, 2024 25.81 26.49 25.71 26.11 25.66 363,300
Aug 15, 2024 25.75 26.09 25.74 25.79 25.35 153,600
Aug 14, 2024 25.37 25.37 24.79 25.22 24.79 141,400
Aug 13, 2024 24.89 25.28 24.54 25.22 24.79 326,400
Aug 12, 2024 24.92 25.37 24.35 24.62 24.20 119,700
Aug 9, 2024 24.96 25.02 24.49 24.67 24.24 100,400
Aug 8, 2024 24.77 25.10 24.69 25.05 24.62 120,500
Aug 7, 2024 24.94 24.95 24.46 24.57 24.15 124,500
Aug 6, 2024 24.76 25.01 24.49 24.67 24.24 249,900
Aug 5, 2024 24.14 24.95 23.87 24.81 24.38 279,100
Aug 2, 2024 24.92 25.37 24.77 25.36 24.92 280,000
Aug 1, 2024 26.25 26.64 25.53 25.82 25.37 301,300
Jul 31, 2024 26.24 27.48 25.57 26.09 25.64 507,400
Jul 30, 2024 25.27 25.99 25.12 25.99 25.54 298,000
Jul 29, 2024 25.88 26.00 25.10 25.15 24.72 194,500
Jul 26, 2024 25.73 25.89 25.45 25.86 25.41 155,400
Jul 25, 2024 24.85 25.71 24.78 25.39 24.95 227,600
Jul 24, 2024 25.27 25.55 24.71 24.74 24.31 151,700
Jul 23, 2024 24.51 25.58 24.37 25.44 25.00 387,300
Jul 22, 2024 23.93 24.91 23.74 24.75 24.32 166,300
Jul 19, 2024 24.36 24.80 23.99 24.01 23.60 324,000
Jul 18, 2024 24.08 24.81 24.08 24.46 24.04 310,600
Jul 17, 2024 23.78 24.65 23.74 24.26 23.84 288,800
Jul 16, 2024 23.36 24.49 23.36 23.99 23.58 277,700
Jul 15, 2024 22.86 23.56 22.86 23.23 22.83 153,500
Jul 12, 2024 22.80 22.85 22.49 22.58 22.19 114,100
Jul 11, 2024 22.00 22.72 21.82 22.55 22.16 231,900
Jul 10, 2024 21.25 21.60 21.17 21.55 21.18 106,300
Jul 9, 2024 20.78 21.25 20.76 21.24 20.87 128,900
Jul 8, 2024 20.82 21.03 20.78 20.88 20.52 84,700
Jul 5, 2024 20.96 20.97 20.55 20.67 20.31 143,700
Jul 3, 2024 21.48 21.48 20.97 21.00 20.64 129,000
Jul 2, 2024 21.32 21.63 21.21 21.40 21.03 95,600
Jul 1, 2024 21.33 21.47 21.08 21.46 21.09 137,900
Jun 28, 2024 20.92 21.43 20.80 21.20 20.83 984,300
Jun 27, 2024 20.76 20.93 20.53 20.74 20.38 138,500
Jun 26, 2024 20.37 20.73 20.19 20.71 20.35 176,900
Jun 25, 2024 20.36 20.60 20.22 20.51 20.16 135,700
Jun 24, 2024 20.21 20.50 20.12 20.39 20.04 101,900
Jun 21, 2024 20.34 20.34 19.89 20.08 19.73 694,000
Jun 20, 2024 20.44 20.58 20.29 20.39 20.04 111,800
Jun 18, 2024 20.18 20.70 20.18 20.41 20.06 136,500
Jun 17, 2024 19.70 20.32 19.68 20.25 19.90 156,800
Jun 14, 2024 19.79 19.83 19.56 19.73 19.39 76,100
Jun 13, 2024 20.17 20.23 19.77 19.98 19.64 96,200
Jun 12, 2024 20.21 20.68 20.04 20.32 19.97 133,900
Jun 11, 2024 19.82 19.87 19.65 19.72 19.38 103,300
Jun 10, 2024 20.05 20.17 19.91 20.05 19.70 120,400
Jun 7, 2024 20.08 20.55 20.08 20.33 19.98 141,000
Jun 6, 2024 20.18 20.36 20.07 20.31 19.96 96,800
Jun 5, 2024 19.78 20.30 19.60 20.25 19.90 329,700
Jun 4, 2024 19.74 19.80 19.52 19.58 19.24 238,900
Jun 3, 2024 20.40 20.40 19.89 19.92 19.58 97,200
May 31, 2024 0.26 Dividend
May 31, 2024 20.29 20.37 20.19 20.28 19.93 86,800
May 30, 2024 20.44 20.53 20.33 20.47 19.86 85,900
May 29, 2024 20.22 20.29 19.95 20.20 19.60 127,800
May 28, 2024 20.68 20.71 20.43 20.50 19.89 71,400
May 24, 2024 20.69 20.82 20.56 20.66 20.05 73,700
May 23, 2024 20.99 20.99 20.31 20.57 19.96 306,700
May 22, 2024 21.10 21.25 20.83 21.03 20.40 85,600
May 21, 2024 21.01 21.25 21.01 21.17 20.54 86,800
May 20, 2024 21.46 21.53 21.08 21.10 20.47 69,900
May 17, 2024 21.44 21.66 21.39 21.48 20.84 92,300
May 16, 2024 21.27 21.41 21.22 21.39 20.75 77,900
May 15, 2024 21.46 21.46 21.13 21.29 20.66 109,100
May 14, 2024 21.39 21.44 21.12 21.28 20.65 65,600
May 13, 2024 21.30 21.38 21.13 21.18 20.55 117,300
May 10, 2024 21.15 21.24 20.87 21.19 20.56 129,800
May 9, 2024 21.18 21.18 20.96 21.18 20.55 96,100
May 8, 2024 20.59 21.14 20.59 21.13 20.50 74,800
May 7, 2024 21.05 21.15 20.77 20.77 20.15 68,300
May 6, 2024 20.98 21.09 20.89 20.90 20.28 105,600
May 3, 2024 20.80 21.02 20.62 20.85 20.23 135,000
May 2, 2024 20.44 20.59 20.39 20.54 19.93 77,300
May 1, 2024 20.20 20.65 20.11 20.30 19.70 128,200
Apr 30, 2024 20.12 20.15 19.86 19.94 19.35 188,800
Apr 29, 2024 20.19 20.31 20.14 20.24 19.64 169,100
Apr 26, 2024 20.68 21.00 20.11 20.12 19.52 152,400
Apr 25, 2024 19.99 20.83 19.68 20.76 20.14 494,700
Apr 24, 2024 19.46 20.28 19.46 19.95 19.36 222,700
Apr 23, 2024 19.47 20.00 19.47 19.96 19.37 185,100
Apr 22, 2024 19.32 19.56 19.24 19.42 18.84 112,300
Apr 19, 2024 18.61 19.31 18.61 19.29 18.72 305,200
Apr 18, 2024 18.76 18.95 18.63 18.70 18.14 324,400
Apr 17, 2024 18.83 18.92 18.60 18.72 18.16 173,100
Apr 16, 2024 18.88 18.92 18.64 18.72 18.16 109,200
Apr 15, 2024 19.08 19.32 18.82 18.96 18.40 194,300
Apr 12, 2024 18.98 19.12 18.79 19.04 18.47 275,500
Apr 11, 2024 18.99 19.26 18.82 19.18 18.61 157,400
Apr 10, 2024 19.00 19.03 18.53 19.00 18.44 339,500
Apr 9, 2024 19.29 19.48 19.26 19.42 18.84 74,600
Apr 8, 2024 19.25 19.46 19.23 19.25 18.68 89,800
Apr 5, 2024 19.32 19.38 19.12 19.16 18.59 98,100
Apr 4, 2024 19.33 19.63 19.25 19.31 18.74 194,000
Apr 3, 2024 19.30 19.40 19.06 19.09 18.52 136,200
Apr 2, 2024 19.30 19.33 19.12 19.31 18.74 163,200
Apr 1, 2024 19.89 19.89 19.36 19.38 18.80 232,000
Mar 28, 2024 19.69 19.99 19.69 19.75 19.16 194,100
Mar 27, 2024 19.31 19.81 19.31 19.78 19.19 212,000
Mar 26, 2024 19.31 19.32 19.18 19.20 18.63 165,300
Mar 25, 2024 19.10 19.30 19.09 19.16 18.59 93,600
Mar 22, 2024 19.48 19.48 18.98 19.04 18.47 90,900
Mar 21, 2024 19.16 19.45 18.98 19.41 18.83 178,900
Mar 20, 2024 18.35 19.21 18.35 19.01 18.44 166,300
Mar 19, 2024 18.53 18.82 18.43 18.43 17.88 183,900
Mar 18, 2024 18.66 18.73 18.37 18.52 17.97 266,500
Mar 15, 2024 18.39 18.86 18.39 18.68 18.12 590,900
Mar 14, 2024 18.89 18.89 18.39 18.45 17.90 161,700
Mar 13, 2024 19.01 19.31 18.91 18.94 18.38 220,600
Mar 12, 2024 19.45 19.45 19.06 19.06 18.49 167,200
Mar 11, 2024 19.31 19.63 19.20 19.55 18.97 172,200
Mar 8, 2024 19.50 19.65 19.29 19.38 18.80 168,300
Mar 7, 2024 19.49 19.62 19.30 19.31 18.74 123,600
Mar 6, 2024 19.40 19.60 18.82 19.22 18.65 160,200
Mar 5, 2024 18.74 19.47 18.74 19.35 18.77 322,800
Mar 4, 2024 18.82 19.19 18.73 18.76 18.20 185,300
Mar 1, 2024 18.53 18.76 18.31 18.65 18.10 130,000
Feb 29, 2024 18.70 19.07 18.55 18.66 18.11 133,600
Feb 28, 2024 0.26 Dividend
Feb 28, 2024 18.30 18.66 18.19 18.33 17.79 129,600
Feb 27, 2024 18.86 19.09 18.59 18.67 17.86 140,800
Feb 26, 2024 18.82 19.04 18.50 18.75 17.94 223,900
Feb 23, 2024 18.86 19.18 18.59 19.00 18.18 159,600
Feb 22, 2024 18.93 19.07 18.73 18.87 18.05 123,400
Feb 21, 2024 19.07 19.23 18.95 19.01 18.19 369,100
Feb 20, 2024 18.86 19.41 18.86 19.06 18.24 162,000
Feb 16, 2024 19.17 19.31 18.99 19.05 18.23 124,500
Feb 15, 2024 18.91 19.60 18.90 19.37 18.53 180,900
Feb 14, 2024 18.66 18.91 18.33 18.79 17.98 214,400
Feb 13, 2024 18.79 18.85 18.00 18.37 17.58 282,700
Feb 12, 2024 19.33 19.77 19.22 19.43 18.59 192,600
Feb 9, 2024 19.07 19.40 18.82 19.35 18.51 95,300
Feb 8, 2024 18.76 19.12 18.76 19.05 18.23 99,900
Feb 7, 2024 18.87 18.92 18.30 18.82 18.01 157,300
Feb 6, 2024 18.94 19.21 18.73 18.90 18.08 115,000
Feb 5, 2024 19.11 19.43 18.89 18.95 18.13 132,300
Feb 2, 2024 19.28 19.63 19.21 19.36 18.52 271,600
Feb 1, 2024 19.76 20.00 18.82 19.70 18.85 270,500
Jan 31, 2024 20.18 22.00 19.26 19.27 18.44 282,100
Jan 30, 2024 19.81 19.88 19.63 19.82 18.96 240,600
Jan 29, 2024 19.66 19.95 19.56 19.82 18.96 106,900
Jan 26, 2024 19.73 19.83 19.59 19.61 18.76 70,000
Jan 25, 2024 19.79 19.91 19.33 19.58 18.73 139,700
Jan 24, 2024 19.67 19.76 19.44 19.56 18.71 104,200
Jan 23, 2024 20.02 20.07 19.49 19.52 18.68 138,400
Jan 22, 2024 19.25 19.80 19.17 19.77 18.92 132,100
Jan 19, 2024 19.07 19.07 18.67 19.01 18.19 111,400
Jan 18, 2024 19.04 19.06 18.84 18.92 18.10 141,900
Jan 17, 2024 18.53 18.95 18.53 18.91 18.09 131,000
Jan 16, 2024 18.79 19.08 18.74 18.81 18.00 170,500
Jan 12, 2024 19.30 19.45 18.87 19.10 18.27 106,400
Jan 11, 2024 18.93 19.25 18.71 19.12 18.29 216,000

Related Tickers

FHB First Hawaiian, Inc.
24.76
-1.24%
 
BOH Bank of Hawaii Corporation
67.39
-2.78%
 
CIVB Civista Bancshares, Inc.
18.97
-2.37%
 
TCBK TriCo Bancshares
40.89
-3.15%
 
PBAM Private Bancorp of America, Inc.
56.00
-1.30%
 
ISBA Isabella Bank Corporation
25.79
-0.04%
 
HFWA Heritage Financial Corporation
23.08
-2.94%
 
TBNK Territorial Bancorp Inc.
8.87
-4.62%
 
UVSP Univest Financial Corporation
27.66
-3.92%
 
SBSI Southside Bancshares, Inc.
29.98
-2.50%