5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
-9.87%
3 MONTH PERFORMANCE
-2.51%
6 MONTH PERFORMANCE
+35.71%
YEAR-TO-DATE PERFORMANCE
+46.19%
1 YEAR PERFORMANCE
+46.19%
Central Pacific Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $28.60 | $28.82 (0.77%) | $28.83 | $28.32 | 13,718 | |
| 12/27/2024 | $28.85 | $28.78 (-0.24%) | $29.10 | $28.40 | 138,647 | $778.90 M |
| 12/26/2024 | $28.60 | $29.07 (1.64%) | $29.19 | $28.56 | 90,241 | $786.75 M |
| 12/24/2024 | $28.70 | $28.84 (0.49%) | $28.99 | $28.40 | 66,910 | $780.53 M |
| 12/23/2024 | $28.28 | $28.76 (1.7%) | $28.79 | $28.08 | 200,000 | $778.36 M |
| 12/20/2024 | $28.00 | $28.29 (1.04%) | $28.87 | $27.94 | 1.60 M | $765.64 M |
| 12/19/2024 | $29.15 | $28.27 (-3.02%) | $29.52 | $28.16 | 357,700 | $765.10 M |
| 12/18/2024 | $30.48 | $28.49 (-6.53%) | $30.48 | $28.33 | 430,600 | $771.05 M |
| 12/17/2024 | $30.70 | $30.22 (-1.56%) | $30.94 | $30.03 | 172,000 | $817.88 M |
| 12/16/2024 | $30.96 | $30.90 (-0.19%) | $31.17 | $30.51 | 201,100 | $836.28 M |
| 12/13/2024 | $30.95 | $30.91 (-0.13%) | $31.11 | $30.63 | 145,000 | $836.55 M |
| 12/12/2024 | $31.18 | $30.96 (-0.71%) | $31.49 | $30.93 | 160,907 | $837.90 M |
| 12/11/2024 | $31.36 | $31.16 (-0.64%) | $31.62 | $31.14 | 183,815 | $843.32 M |
| 12/10/2024 | $31.39 | $31.03 (-1.15%) | $31.60 | $30.75 | 114,700 | $839.80 M |
| 12/09/2024 | $31.59 | $30.92 (-2.12%) | $31.59 | $30.84 | 115,800 | $836.82 M |
| 12/06/2024 | $31.85 | $31.51 (-1.07%) | $31.85 | $31.12 | 80,600 | $852.79 M |
| 12/05/2024 | $31.61 | $31.78 (0.54%) | $32.33 | $31.57 | 190,625 | $860.10 M |
| 12/04/2024 | $31.28 | $31.53 (0.8%) | $31.68 | $31.24 | 118,000 | $853.33 M |
| 12/03/2024 | $31.42 | $31.20 (-0.7%) | $31.74 | $31.18 | 174,618 | $844.40 M |
| 12/02/2024 | $32.05 | $31.41 (-2%) | $32.17 | $31.35 | 246,000 | $850.08 M |
| 11/29/2024 | $32.45 | $31.92 (-1.63%) | $32.45 | $31.42 | 103,639 | $863.88 M |
| 11/27/2024 | $32.59 | $32.39 (-0.61%) | $32.82 | $32.38 | 184,400 | $876.60 M |
| 11/26/2024 | $32.33 | $32.23 (-0.31%) | $32.72 | $32.15 | 131,800 | $872.27 M |
| 11/25/2024 | $32.64 | $32.63 (-0.03%) | $33.25 | $32.63 | 216,609 | $883.10 M |
| 11/22/2024 | $31.47 | $32.17 (2.22%) | $32.23 | $31.47 | 251,300 | $870.65 M |
| 11/21/2024 | $30.89 | $31.37 (1.55%) | $31.65 | $30.89 | 183,110 | $849.00 M |
| 11/20/2024 | $30.80 | $30.65 (-0.49%) | $31.07 | $30.30 | 620,800 | $829.51 M |
| 11/19/2024 | $30.38 | $30.77 (1.28%) | $30.91 | $30.20 | 127,300 | $832.76 M |
| 11/18/2024 | $31.03 | $30.96 (-0.23%) | $31.52 | $30.80 | 144,600 | $837.90 M |
| 11/15/2024 | $31.10 | $31.03 (-0.23%) | $31.10 | $30.44 | 313,336 | $839.80 M |
| 11/14/2024 | $31.09 | $30.90 (-0.61%) | $31.36 | $30.46 | 185,803 | $836.28 M |
| 11/13/2024 | $31.50 | $31.06 (-1.4%) | $32.19 | $30.99 | 306,800 | $840.61 M |
| 11/12/2024 | $31.71 | $31.39 (-1.01%) | $32.21 | $31.15 | 222,929 | $849.54 M |
| 11/11/2024 | $31.14 | $31.86 (2.31%) | $32.07 | $30.85 | 281,200 | $862.26 M |
| 11/08/2024 | $30.13 | $30.40 (0.9%) | $30.70 | $29.70 | 184,901 | $822.75 M |
| 11/07/2024 | $30.66 | $29.97 (-2.25%) | $31.02 | $29.75 | 401,000 | $811.11 M |
| 11/06/2024 | $29.82 | $31.23 (4.73%) | $31.65 | $29.59 | 378,239 | $845.21 M |
| 11/05/2024 | $26.86 | $27.43 (2.12%) | $27.51 | $26.86 | 149,948 | $742.37 M |
| 11/04/2024 | $26.85 | $26.87 (0.07%) | $27.01 | $26.11 | 143,100 | $727.21 M |
| 11/01/2024 | $26.98 | $27.09 (0.41%) | $27.23 | $26.85 | 172,314 | $733.16 M |
| 10/31/2024 | $26.94 | $26.94 (0%) | $27.58 | $26.60 | 214,300 | $729.11 M |
| 10/30/2024 | $28.82 | $26.76 (-7.15%) | $28.97 | $26.72 | 301,000 | $724.23 M |
| 10/29/2024 | $28.98 | $29.15 (0.59%) | $29.23 | $28.93 | 193,846 | $788.92 M |
| 10/28/2024 | $28.66 | $29.18 (1.81%) | $29.46 | $28.54 | 160,100 | $789.73 M |
| 10/25/2024 | $29.16 | $28.30 (-2.95%) | $29.16 | $28.26 | 135,417 | $765.62 M |
| 10/24/2024 | $29.03 | $28.99 (-0.14%) | $29.22 | $28.68 | 134,100 | $784.28 M |
| 10/23/2024 | $28.68 | $29.04 (1.26%) | $29.23 | $28.68 | 128,538 | $785.64 M |
| 10/22/2024 | $28.57 | $28.95 (1.33%) | $29.02 | $28.32 | 133,300 | $783.20 M |
| 10/21/2024 | $29.38 | $28.45 (-3.17%) | $29.43 | $28.40 | 309,731 | $769.67 M |
| 10/18/2024 | $29.80 | $29.46 (-1.14%) | $29.82 | $29.38 | 194,620 | $797.00 M |
| 10/17/2024 | $29.86 | $29.80 (-0.2%) | $30.00 | $29.59 | 354,800 | $806.20 M |
| 10/16/2024 | $29.85 | $29.71 (-0.47%) | $30.30 | $29.66 | 228,432 | $803.76 M |
| 10/15/2024 | $29.25 | $29.68 (1.47%) | $30.22 | $29.02 | 216,403 | $802.95 M |
| 10/14/2024 | $29.22 | $29.11 (-0.38%) | $29.54 | $28.95 | 166,515 | $787.53 M |
| 10/11/2024 | $28.52 | $29.28 (2.66%) | $29.46 | $28.52 | 155,916 | $792.13 M |
| 10/10/2024 | $27.78 | $28.35 (2.05%) | $28.37 | $27.49 | 265,200 | $766.97 M |
| 10/09/2024 | $27.80 | $27.98 (0.65%) | $28.25 | $27.62 | 152,600 | $756.96 M |
| 10/08/2024 | $28.14 | $27.88 (-0.92%) | $28.33 | $27.85 | 142,916 | $754.25 M |
| 10/07/2024 | $28.27 | $28.14 (-0.46%) | $28.28 | $27.93 | 113,821 | $761.29 M |
| 10/04/2024 | $28.44 | $28.30 (-0.49%) | $28.57 | $28.16 | 132,110 | $765.62 M |
| 10/03/2024 | $27.78 | $27.86 (0.29%) | $28.08 | $27.66 | 152,800 | $753.71 M |
| 10/02/2024 | $27.84 | $28.10 (0.93%) | $28.55 | $27.84 | 181,600 | $760.20 M |
| 10/01/2024 | $29.30 | $28.06 (-4.23%) | $29.36 | $28.02 | 228,211 | $759.12 M |
| 09/30/2024 | $27.81 | $29.51 (6.11%) | $29.55 | $27.80 | 462,700 | $798.35 M |