-
5 DAY PERFORMANCE
+0.29% -
1 MONTH PERFORMANCE
+5.19% -
3 MONTH PERFORMANCE
+17.92% -
6 MONTH PERFORMANCE
+44.27% -
YEAR-TO-DATE PERFORMANCE
+57.47% -
1 YEAR PERFORMANCE
+73.81%
Central Pacific Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |