Central Pacific Financial Corp.CPFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $32.16 | $32.30 | $31.66 | $31.85 | 158,446 |
| 1/15/2026 | $31.65 | $32.53 | $31.65 | $32.32 | 296,900 |
| 1/14/2026 | $31.05 | $31.62 | $30.42 | $31.61 | 116,832 |
| 1/13/2026 | $31.26 | $31.45 | $30.96 | $31.02 | 88,625 |
| 1/12/2026 | $31.51 | $31.75 | $31.20 | $31.23 | 83,400 |
| 1/9/2026 | $32.16 | $32.32 | $31.86 | $31.93 | 85,000 |
| 1/8/2026 | $31.00 | $32.23 | $30.97 | $32.22 | 148,933 |
| 1/7/2026 | $31.40 | $31.40 | $30.90 | $31.19 | 116,400 |
| 1/6/2026 | $31.18 | $31.51 | $30.98 | $31.39 | 148,500 |
| 1/5/2026 | $30.94 | $31.89 | $30.94 | $31.38 | 145,131 |
| 1/2/2026 | $31.17 | $31.24 | $30.48 | $31.08 | 185,635 |
| 12/31/2025 | $31.79 | $31.95 | $30.93 | $31.16 | 105,800 |
| 12/30/2025 | $31.78 | $32.15 | $31.63 | $31.74 | 136,500 |
| 12/29/2025 | $32.37 | $32.67 | $31.95 | $32.01 | 136,313 |
| 12/26/2025 | $32.25 | $32.38 | $32.08 | $32.23 | 108,300 |
| 12/24/2025 | $32.21 | $32.47 | $31.98 | $32.39 | 76,331 |
| 12/23/2025 | $32.35 | $32.64 | $32.09 | $32.11 | 133,621 |
| 12/22/2025 | $32.33 | $32.92 | $32.31 | $32.46 | 127,200 |
| 12/19/2025 | $32.96 | $33.25 | $32.30 | $32.46 | 807,300 |
| 12/18/2025 | $33.27 | $33.35 | $32.88 | $33.08 | 174,534 |
| 12/17/2025 | $32.54 | $33.22 | $32.54 | $32.83 | 196,806 |
| 12/16/2025 | $32.51 | $33.27 | $32.33 | $32.61 | 168,947 |
| 12/15/2025 | $32.58 | $32.86 | $32.08 | $32.56 | 177,020 |
| 12/12/2025 | $32.41 | $32.53 | $32.02 | $32.33 | 152,309 |
| 12/11/2025 | $31.80 | $32.67 | $31.80 | $32.19 | 169,512 |
| 12/10/2025 | $31.15 | $32.27 | $31.12 | $31.97 | 326,300 |
| 12/9/2025 | $30.85 | $31.38 | $30.85 | $31.08 | 122,935 |
| 12/8/2025 | $30.74 | $31.06 | $30.43 | $30.72 | 122,715 |
| 12/5/2025 | $30.44 | $30.68 | $29.92 | $30.57 | 117,520 |
| 12/4/2025 | $30.33 | $30.86 | $30.33 | $30.61 | 98,000 |
| 12/3/2025 | $30.22 | $31.04 | $29.89 | $30.47 | 151,703 |
| 12/2/2025 | $30.44 | $30.49 | $30.03 | $30.10 | 109,000 |
| 12/1/2025 | $29.71 | $30.50 | $29.38 | $30.48 | 156,946 |
| 11/28/2025 | $30.06 | $30.46 | $29.74 | $29.74 | 98,600 |
| 11/26/2025 | $30.40 | $30.80 | $30.28 | $30.28 | 239,203 |
| 11/25/2025 | $29.94 | $30.88 | $29.94 | $30.47 | 155,300 |
| 11/24/2025 | $29.77 | $30.05 | $29.52 | $29.64 | 135,042 |
| 11/21/2025 | $28.96 | $29.97 | $28.96 | $29.71 | 114,600 |
| 11/20/2025 | $28.89 | $29.43 | $28.69 | $28.81 | 147,400 |
| 11/19/2025 | $28.58 | $29.04 | $28.48 | $28.81 | 78,120 |
| 11/18/2025 | $28.48 | $28.89 | $28.46 | $28.53 | 94,600 |
| 11/17/2025 | $29.58 | $29.70 | $28.44 | $28.54 | 106,200 |
| 11/14/2025 | $29.62 | $29.64 | $29.05 | $29.52 | 91,400 |
| 11/13/2025 | $29.45 | $29.93 | $29.45 | $29.78 | 133,111 |
| 11/12/2025 | $29.61 | $30.07 | $29.48 | $29.50 | 136,825 |
| 11/11/2025 | $29.44 | $29.96 | $29.37 | $29.61 | 105,700 |
| 11/10/2025 | $29.41 | $29.86 | $29.14 | $29.52 | 104,200 |
| 11/7/2025 | $28.96 | $29.37 | $28.54 | $29.37 | 254,400 |
| 11/6/2025 | $29.02 | $29.19 | $28.76 | $28.89 | 118,600 |
| 11/5/2025 | $28.67 | $29.26 | $28.55 | $29.22 | 160,700 |
| 11/4/2025 | $28.96 | $29.17 | $28.54 | $28.78 | 162,208 |
| 11/3/2025 | $28.53 | $29.03 | $28.26 | $29.01 | 135,717 |
| 10/31/2025 | $28.79 | $28.82 | $28.17 | $28.51 | 155,600 |
| 10/30/2025 | $28.32 | $29.09 | $28.28 | $29.08 | 190,938 |
| 10/29/2025 | $29.26 | $31.19 | $28.10 | $28.34 | 224,400 |
| 10/28/2025 | $29.35 | $30.33 | $28.97 | $30.27 | 178,918 |
| 10/27/2025 | $29.56 | $29.74 | $29.30 | $29.48 | 88,415 |
| 10/24/2025 | $29.07 | $29.52 | $29.07 | $29.42 | 89,606 |
| 10/23/2025 | $29.07 | $29.21 | $28.75 | $28.81 | 101,148 |
| 10/22/2025 | $29.05 | $29.44 | $28.97 | $29.15 | 96,821 |
| 10/21/2025 | $28.81 | $29.20 | $28.70 | $28.95 | 118,135 |
| 10/20/2025 | $28.30 | $29.04 | $28.10 | $28.97 | 124,000 |