Central Pacific Financial Corp. (CPF) Charts

$28.77

south_east -$0.3 (-1.03%)
Day's range
$28.32
Day's range
$28.83

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