-
5 DAY PERFORMANCE
-4.07% -
1 MONTH PERFORMANCE
+4.08% -
3 MONTH PERFORMANCE
+36.96% -
6 MONTH PERFORMANCE
+47.76% -
YEAR-TO-DATE PERFORMANCE
+43.85% -
1 YEAR PERFORMANCE
+73.47%
Central Pacific Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $28.44 | $28.30 (-0.49%) | $28.57 | $28.16 | 132,110 | $765.07 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 |
| 09/27/2024 | $28.31 | $27.79 (-1.84%) | $28.35 | $27.78 | 192,322 | $751.82 M |
| 09/26/2024 | $28.44 | $28.01 (-1.51%) | $28.44 | $27.97 | 174,100 | $757.77 M |
| 09/25/2024 | $28.55 | $28.02 (-1.86%) | $28.55 | $27.87 | 212,900 | $758.04 M |
| 09/24/2024 | $28.90 | $28.49 (-1.42%) | $28.90 | $28.24 | 309,818 | $770.76 M |
| 09/23/2024 | $28.47 | $28.99 (1.83%) | $29.13 | $28.11 | 395,039 | $784.28 M |
| 09/20/2024 | $28.89 | $28.32 (-1.97%) | $28.91 | $28.28 | 751,434 | $766.16 M |
| 09/19/2024 | $29.08 | $29.01 (-0.24%) | $29.19 | $28.50 | 115,021 | $784.82 M |
| 09/18/2024 | $28.34 | $28.48 (0.49%) | $29.54 | $27.83 | 251,012 | $770.49 M |
| 09/17/2024 | $27.89 | $28.40 (1.83%) | $29.12 | $27.55 | 442,243 | $768.32 M |
| 09/16/2024 | $27.08 | $27.70 (2.29%) | $28.08 | $26.68 | 377,250 | $749.38 M |
| 09/13/2024 | $26.72 | $26.93 (0.79%) | $26.98 | $26.60 | 118,300 | $728.55 M |
| 09/12/2024 | $26.39 | $26.37 (-0.08%) | $26.48 | $25.92 | 109,800 | $713.40 M |
| 09/11/2024 | $26.44 | $26.22 (-0.83%) | $26.44 | $25.66 | 155,310 | $709.34 M |
| 09/10/2024 | $26.91 | $26.73 (-0.67%) | $26.91 | $26.16 | 179,543 | $723.14 M |
| 09/09/2024 | $26.76 | $26.78 (0.07%) | $27.03 | $26.46 | 139,500 | $724.49 M |
| 09/06/2024 | $27.33 | $26.78 (-2.01%) | $27.48 | $26.65 | 155,800 | $724.49 M |
| 09/05/2024 | $27.78 | $27.20 (-2.09%) | $27.78 | $27.19 | 325,600 | $735.86 M |
| 09/04/2024 | $27.85 | $27.53 (-1.15%) | $28.21 | $27.46 | 227,608 | $744.78 M |
| 09/03/2024 | $27.45 | $28.06 (2.22%) | $28.18 | $27.38 | 433,600 | $759.12 M |
| 08/30/2024 | $27.94 | $27.51 (-1.54%) | $27.94 | $27.29 | 189,241 | $744.24 M |
| 08/29/2024 | $28.06 | $27.99 (-0.25%) | $28.38 | $27.57 | 213,500 | $757.23 M |
| 08/28/2024 | $27.52 | $27.82 (1.09%) | $28.09 | $27.39 | 256,100 | $752.63 M |
| 08/27/2024 | $27.45 | $27.57 (0.44%) | $27.64 | $27.09 | 110,629 | $745.87 M |
| 08/26/2024 | $27.91 | $27.66 (-0.9%) | $27.98 | $27.58 | 154,200 | $748.30 M |
| 08/23/2024 | $26.62 | $27.62 (3.76%) | $28.07 | $26.32 | 292,700 | $747.22 M |
| 08/22/2024 | $25.98 | $26.44 (1.77%) | $26.47 | $25.88 | 554,800 | $715.30 M |
| 08/21/2024 | $26.03 | $25.99 (-0.15%) | $26.04 | $25.53 | 170,117 | $703.12 M |
| 08/20/2024 | $26.18 | $26.00 (-0.69%) | $26.18 | $25.73 | 126,700 | $703.39 M |
| 08/19/2024 | $26.10 | $26.28 (0.69%) | $26.30 | $25.82 | 111,990 | $710.97 M |
| 08/16/2024 | $25.81 | $26.11 (1.16%) | $26.49 | $25.71 | 363,300 | $706.37 M |
| 08/15/2024 | $25.75 | $25.79 (0.16%) | $26.09 | $25.74 | 153,600 | $697.71 M |
| 08/14/2024 | $25.37 | $25.22 (-0.59%) | $25.37 | $24.79 | 141,400 | $682.29 M |
| 08/13/2024 | $24.89 | $25.22 (1.33%) | $25.28 | $24.54 | 326,400 | $682.29 M |
| 08/12/2024 | $24.92 | $24.62 (-1.2%) | $25.37 | $24.35 | 119,724 | $666.06 M |
| 08/09/2024 | $24.96 | $24.67 (-1.16%) | $25.02 | $24.49 | 100,400 | $667.41 M |
| 08/08/2024 | $24.77 | $25.05 (1.13%) | $25.10 | $24.69 | 120,531 | $677.69 M |
| 08/07/2024 | $24.94 | $24.57 (-1.48%) | $24.95 | $24.46 | 124,500 | $664.71 M |
| 08/06/2024 | $24.76 | $24.67 (-0.36%) | $25.01 | $24.49 | 249,943 | $667.41 M |
| 08/05/2024 | $24.14 | $24.81 (2.78%) | $24.95 | $23.87 | 279,100 | $671.20 M |
| 08/02/2024 | $24.92 | $25.36 (1.77%) | $25.37 | $24.77 | 280,028 | $686.08 M |
| 08/01/2024 | $26.25 | $25.82 (-1.64%) | $26.64 | $25.53 | 301,344 | $698.52 M |
| 07/31/2024 | $26.24 | $26.09 (-0.57%) | $27.48 | $25.57 | 507,400 | $705.83 M |
| 07/30/2024 | $25.27 | $25.99 (2.85%) | $25.99 | $25.12 | 298,000 | $703.12 M |
| 07/29/2024 | $25.88 | $25.15 (-2.82%) | $26.00 | $25.10 | 194,500 | $680.40 M |
| 07/26/2024 | $25.73 | $25.86 (0.51%) | $25.89 | $25.45 | 155,400 | $699.42 M |
| 07/25/2024 | $24.85 | $25.39 (2.17%) | $25.71 | $24.78 | 227,634 | $686.71 M |
| 07/24/2024 | $25.27 | $24.74 (-2.1%) | $25.55 | $24.71 | 151,747 | $669.13 M |
| 07/23/2024 | $24.51 | $25.44 (3.79%) | $25.58 | $24.37 | 387,300 | $688.06 M |
| 07/22/2024 | $23.93 | $24.75 (3.43%) | $24.91 | $23.74 | 166,300 | $669.40 M |
| 07/19/2024 | $24.36 | $24.01 (-1.44%) | $24.80 | $23.99 | 324,020 | $649.39 M |
| 07/18/2024 | $24.08 | $24.46 (1.58%) | $24.81 | $24.08 | 310,600 | $661.56 M |
| 07/17/2024 | $23.78 | $24.26 (2.02%) | $24.65 | $23.74 | 288,800 | $656.15 M |
| 07/16/2024 | $23.36 | $23.99 (2.7%) | $24.49 | $23.36 | 277,700 | $648.85 M |
| 07/15/2024 | $22.86 | $23.23 (1.62%) | $23.56 | $22.86 | 153,513 | $628.29 M |
| 07/12/2024 | $22.80 | $22.58 (-0.96%) | $22.85 | $22.49 | 114,100 | $610.71 M |
| 07/11/2024 | $22.00 | $22.55 (2.5%) | $22.72 | $21.82 | 231,900 | $609.90 M |
| 07/10/2024 | $21.25 | $21.55 (1.41%) | $21.60 | $21.17 | 106,347 | $582.85 M |
| 07/09/2024 | $20.78 | $21.24 (2.21%) | $21.25 | $20.76 | 128,937 | $574.47 M |
| 07/08/2024 | $20.82 | $20.88 (0.29%) | $21.03 | $20.78 | 84,707 | $564.73 M |
| 07/05/2024 | $20.96 | $20.67 (-1.38%) | $20.97 | $20.55 | 143,713 | $559.05 M |