Central Pacific Financial... (CPF)
28.97
-0.07 (-0.24%)
At close: Mar 03, 2025, 3:59 PM
28.94
-0.10%
After-hours: Mar 03, 2025, 04:10 PM EST
CPF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 29.04 | 29.31 | 28.68 | 28.92 | -0.12 | -0.41% | 102,833 |
| Feb 28, 2025 | 28.98 | 29.16 | 28.57 | 29.04 | 0.00 | 0.00% | 260,038 |
| Feb 27, 2025 | 28.79 | 29.23 | 28.78 | 29.04 | 0.21 | 0.73% | 136,040 |
| Feb 26, 2025 | 28.63 | 28.98 | 28.43 | 28.83 | 0.14 | 0.49% | 163,900 |
| Feb 25, 2025 | 28.65 | 29.09 | 28.54 | 28.69 | 0.33 | 1.16% | 124,623 |
| Feb 24, 2025 | 28.56 | 28.73 | 28.01 | 28.36 | -0.04 | -0.14% | 156,000 |
| Feb 21, 2025 | 29.21 | 29.26 | 28.27 | 28.40 | -0.54 | -1.87% | 251,900 |
| Feb 20, 2025 | 29.21 | 29.44 | 28.50 | 28.94 | -0.46 | -1.56% | 144,629 |
| Feb 19, 2025 | 29.31 | 29.67 | 29.21 | 29.40 | -0.29 | -0.98% | 263,600 |
| Feb 18, 2025 | 29.47 | 29.92 | 29.31 | 29.69 | 0.13 | 0.44% | 189,032 |
| Feb 14, 2025 | 29.68 | 29.95 | 29.40 | 29.56 | 0.00 | 0.00% | 87,100 |
| Feb 13, 2025 | 29.49 | 29.59 | 29.27 | 29.56 | 0.12 | 0.41% | 114,600 |
| Feb 12, 2025 | 29.73 | 29.88 | 29.34 | 29.44 | -0.78 | -2.58% | 187,700 |
| Feb 11, 2025 | 29.15 | 30.23 | 29.08 | 30.22 | 0.88 | 3.00% | 155,200 |
| Feb 10, 2025 | 29.70 | 29.70 | 28.80 | 29.34 | -0.34 | -1.15% | 147,721 |
| Feb 7, 2025 | 30.40 | 30.40 | 29.57 | 29.68 | -0.72 | -2.37% | 202,300 |
| Feb 6, 2025 | 30.68 | 30.76 | 30.22 | 30.40 | -0.21 | -0.69% | 136,134 |
| Feb 5, 2025 | 30.22 | 30.65 | 30.07 | 30.61 | 0.47 | 1.56% | 140,700 |
| Feb 4, 2025 | 29.25 | 30.17 | 29.18 | 30.14 | 0.88 | 3.01% | 178,008 |
| Feb 3, 2025 | 29.04 | 29.52 | 28.40 | 29.26 | -0.63 | -2.11% | 164,800 |
| Jan 31, 2025 | 29.39 | 30.11 | 29.39 | 29.89 | 0.45 | 1.53% | 292,922 |
| Jan 30, 2025 | 28.33 | 29.53 | 28.33 | 29.44 | 1.44 | 5.14% | 378,800 |
| Jan 29, 2025 | 29.42 | 29.42 | 27.78 | 28.00 | -0.57 | -2.00% | 361,501 |
| Jan 28, 2025 | 28.63 | 29.02 | 28.27 | 28.57 | -0.29 | -1.00% | 301,121 |
| Jan 27, 2025 | 28.72 | 29.05 | 28.52 | 28.86 | 0.35 | 1.23% | 143,809 |
| Jan 24, 2025 | 28.17 | 28.63 | 28.12 | 28.51 | 0.12 | 0.42% | 131,000 |
| Jan 23, 2025 | 28.28 | 28.57 | 28.08 | 28.39 | 0.08 | 0.28% | 146,900 |
| Jan 22, 2025 | 28.36 | 28.54 | 28.15 | 28.31 | -0.29 | -1.01% | 166,604 |
| Jan 21, 2025 | 28.81 | 29.18 | 28.52 | 28.60 | 0.08 | 0.28% | 281,900 |
| Jan 17, 2025 | 28.42 | 28.62 | 28.10 | 28.52 | 0.34 | 1.21% | 189,300 |
| Jan 16, 2025 | 28.19 | 28.32 | 27.73 | 28.18 | -0.08 | -0.28% | 287,500 |
| Jan 15, 2025 | 29.01 | 29.01 | 27.79 | 28.26 | 0.34 | 1.22% | 148,100 |
| Jan 14, 2025 | 27.01 | 27.96 | 26.95 | 27.92 | 1.20 | 4.49% | 162,519 |
| Jan 13, 2025 | 26.20 | 26.76 | 26.20 | 26.72 | 0.22 | 0.83% | 175,718 |
| Jan 10, 2025 | 26.85 | 26.92 | 26.00 | 26.50 | -0.94 | -3.43% | 161,100 |
| Jan 8, 2025 | 27.18 | 27.53 | 26.89 | 27.44 | 0.18 | 0.66% | 127,500 |
| Jan 7, 2025 | 27.68 | 28.04 | 26.99 | 27.26 | -0.40 | -1.45% | 181,000 |
| Jan 6, 2025 | 27.65 | 27.73 | 27.17 | 27.66 | 0.02 | 0.07% | 280,832 |
| Jan 3, 2025 | 27.45 | 27.80 | 26.67 | 27.64 | 0.29 | 1.06% | 325,125 |
| Jan 2, 2025 | 29.17 | 29.17 | 27.16 | 27.35 | -1.70 | -5.85% | 505,700 |
| Dec 31, 2024 | 28.95 | 29.11 | 28.62 | 29.05 | 0.23 | 0.80% | 290,833 |
| Dec 30, 2024 | 28.60 | 29.14 | 28.32 | 28.82 | 0.04 | 0.14% | 107,607 |
| Dec 27, 2024 | 28.85 | 29.10 | 28.40 | 28.78 | -0.29 | -1.00% | 143,101 |
| Dec 26, 2024 | 28.60 | 29.19 | 28.56 | 29.07 | 0.23 | 0.80% | 90,241 |
| Dec 24, 2024 | 28.70 | 28.99 | 28.40 | 28.84 | 0.08 | 0.28% | 66,910 |
| Dec 23, 2024 | 28.28 | 28.79 | 28.08 | 28.76 | 0.47 | 1.66% | 200,000 |
| Dec 20, 2024 | 28.00 | 28.87 | 27.94 | 28.29 | 0.02 | 0.07% | 1,597,234 |
| Dec 19, 2024 | 29.15 | 29.52 | 28.16 | 28.27 | -0.22 | -0.77% | 357,700 |
| Dec 18, 2024 | 30.48 | 30.48 | 28.33 | 28.49 | -1.73 | -5.72% | 430,600 |
| Dec 17, 2024 | 30.70 | 30.94 | 30.03 | 30.22 | -0.68 | -2.20% | 172,000 |