Central Pacific Financial... (CPF)
NYSE: CPF
· Real-Time Price · USD
30.49
-0.14 (-0.46%)
At close: Sep 24, 2025, 3:59 PM
30.47
-0.07%
After-hours: Sep 24, 2025, 06:28 PM EDT
CPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 30.63 | 30.99 | 30.26 | 30.47 | 30.47 | -0.52% | 185,163 |
| Sep 23, 2025 | 30.88 | 31.38 | 30.56 | 30.63 | 30.63 | -0.49% | 143,300 |
| Sep 22, 2025 | 30.87 | 30.95 | 30.47 | 30.78 | 30.78 | -0.55% | 129,800 |
| Sep 19, 2025 | 31.41 | 31.47 | 30.76 | 30.95 | 30.95 | -1.28% | 493,200 |
| Sep 18, 2025 | 30.57 | 31.44 | 30.57 | 31.35 | 31.35 | 2.82% | 144,600 |
| Sep 17, 2025 | 30.18 | 31.07 | 30.10 | 30.49 | 30.49 | 1.63% | 174,037 |
| Sep 16, 2025 | 30.43 | 30.51 | 29.75 | 30.00 | 30.00 | -1.64% | 183,210 |
| Sep 15, 2025 | 30.65 | 30.90 | 30.27 | 30.50 | 30.50 | -0.42% | 135,511 |
| Sep 12, 2025 | 30.78 | 30.83 | 30.43 | 30.63 | 30.63 | -0.94% | 114,020 |
| Sep 11, 2025 | 30.95 | 31.02 | 30.63 | 30.92 | 30.92 | 0.06% | 128,600 |
| Sep 10, 2025 | 30.87 | 31.04 | 30.62 | 30.90 | 30.90 | 0.55% | 98,030 |
| Sep 9, 2025 | 30.85 | 30.93 | 30.53 | 30.73 | 30.73 | -0.65% | 127,200 |
| Sep 8, 2025 | 31.24 | 31.24 | 30.67 | 30.93 | 30.93 | -0.74% | 143,042 |
| Sep 5, 2025 | 31.50 | 31.91 | 30.79 | 31.16 | 31.16 | -0.95% | 172,424 |
| Sep 4, 2025 | 30.94 | 31.47 | 30.94 | 31.46 | 31.46 | 1.65% | 114,800 |
| Sep 3, 2025 | 30.79 | 31.16 | 30.65 | 30.95 | 30.95 | 0.03% | 189,100 |
| Sep 2, 2025 | 30.92 | 31.30 | 30.64 | 30.94 | 30.94 | -1.21% | 155,700 |
| Aug 29, 2025 | 31.34 | 31.63 | 31.16 | 31.32 | 31.32 | -0.57% | 144,967 |
| Aug 28, 2025 | 31.71 | 31.71 | 31.27 | 31.50 | 31.23 | 0.00% | 145,943 |
| Aug 27, 2025 | 31.22 | 31.86 | 31.22 | 31.50 | 31.23 | 0.38% | 157,100 |