Central Pacific Financial Corp New (CPF)

Historical Prices For Central Pacific Financial Corp New (CPF)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	23.82	24.07	23.18	23.98	105,388	23.98
4/03/2025	26.06	26.32	24.79	24.93	175,498	24.93
4/02/2025	26.70	27.35	26.70	27.28	94,828	27.28
4/01/2025	26.32	27.14	26.32	26.99	133,387	26.99
3/31/2025	26.68	27.18	26.58	27.04	128,499	27.04
3/28/2025	27.29	27.51	26.71	26.93	92,685	26.93
3/27/2025	27.57	27.75	27.35	27.48	94,769	27.48
3/26/2025	27.50	27.90	27.27	27.50	101,697	27.50
3/25/2025	27.71	27.88	27.26	27.30	110,582	27.30
3/24/2025	27.52	27.70	27.28	27.56	112,271	27.56
3/21/2025	27.12	27.23	26.70	27.00	636,755	27.00
3/20/2025	27.08	27.46	26.90	26.93	110,125	26.93
3/19/2025	27.27	27.56	26.96	27.32	126,251	27.32
3/18/2025	26.93	27.18	26.81	27.11	121,286	27.11
3/17/2025	27.01	27.33	26.87	27.10	124,179	27.10
3/14/2025	26.69	27.24	26.48	27.11	186,151	27.11
3/13/2025	26.81	26.91	26.34	26.39	132,782	26.39
3/12/2025	26.74	27.02	26.29	26.74	161,541	26.74
3/11/2025	26.67	26.86	26.18	26.55	191,607	26.55
3/10/2025	26.77	27.21	26.40	26.51	194,882	26.51
3/07/2025	27.36	27.42	26.80	27.18	149,242	27.18
3/06/2025	27.29	27.58	27.09	27.46	165,283	27.46
3/05/2025	28.08	28.08	27.46	27.67	153,470	27.67
3/04/2025	28.60	28.77	27.95	28.03	207,747	28.03
3/03/2025	29.04	29.31	28.68	28.94	140,285	28.94
2/28/2025	28.98	29.16	28.57	29.04	260,038	29.04
2/27/2025	28.79	29.23	28.78	29.04	136,040	28.77
2/26/2025	28.63	28.98	28.43	28.83	163,880	28.56
2/25/2025	28.65	29.09	28.54	28.69	124,623	28.42
2/24/2025	28.56	28.73	28.01	28.36	155,958	28.10
2/21/2025	29.21	29.26	28.27	28.40	251,886	28.14
2/20/2025	29.21	29.43	28.50	28.94	144,629	28.67
2/19/2025	29.31	29.67	29.20	29.40	263,599	29.13
2/18/2025	29.47	29.92	29.30	29.69	189,032	29.41
2/14/2025	29.68	29.95	29.40	29.56	87,098	29.29
2/13/2025	29.49	29.59	29.27	29.56	114,575	29.29
2/12/2025	29.73	29.88	29.34	29.44	187,686	29.17
2/11/2025	29.15	30.23	29.08	30.22	155,170	29.94
2/10/2025	29.70	29.70	28.80	29.34	147,721	29.07
2/07/2025	30.40	30.40	29.57	29.68	202,255	29.40
2/06/2025	30.68	30.76	30.22	30.40	136,134	30.12
2/05/2025	30.22	30.65	30.07	30.61	140,686	30.33
2/04/2025	29.25	30.17	29.18	30.14	178,008	29.86
2/03/2025	29.04	29.52	28.40	29.26	164,786	28.99
1/31/2025	29.39	30.11	29.39	29.89	292,922	29.61
1/30/2025	28.33	29.53	28.33	29.44	378,780	29.17
1/29/2025	29.42	29.42	27.78	28.00	361,501	27.74
1/28/2025	28.63	29.02	28.27	28.57	301,121	28.30
1/27/2025	28.72	29.05	28.52	28.86	143,809	28.59
1/24/2025	28.17	28.63	28.12	28.51	130,967	28.24
1/23/2025	28.28	28.57	28.08	28.39	146,882	28.13
1/22/2025	28.36	28.54	28.15	28.31	166,604	28.05
1/21/2025	28.81	29.18	28.52	28.60	281,888	28.33
1/17/2025	28.42	28.62	28.09	28.52	189,280	28.25
1/16/2025	28.19	28.32	27.73	28.18	287,459	27.92
1/15/2025	29.01	29.01	27.79	28.26	148,076	28.00
1/14/2025	27.01	27.96	26.95	27.92	162,519	27.66
1/13/2025	26.20	26.76	26.20	26.72	175,718	26.47
1/10/2025	26.85	26.91	26.00	26.50	161,058	26.25
1/08/2025	27.18	27.53	26.89	27.44	127,453	27.18
1/07/2025	27.68	28.04	26.99	27.26	180,988	27.01
1/06/2025	27.65	27.73	27.17	27.66	280,832	27.40