Central Pacific Financial... (CPF)
NYSE: CPF
· Real-Time Price · USD
28.52
0.17 (0.60%)
At close: Aug 19, 2025, 3:59 PM
28.56
0.12%
After-hours: Aug 19, 2025, 05:41 PM EDT
CPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 28.33 | 28.75 | 28.33 | 28.56 | 28.56 | 0.74% | 116,890 |
| Aug 18, 2025 | 28.01 | 28.36 | 27.93 | 28.35 | 28.35 | 1.07% | 145,300 |
| Aug 15, 2025 | 28.76 | 28.76 | 28.01 | 28.05 | 28.05 | -2.30% | 347,500 |
| Aug 14, 2025 | 28.40 | 28.78 | 28.11 | 28.71 | 28.71 | -0.24% | 152,221 |
| Aug 13, 2025 | 28.30 | 28.79 | 28.28 | 28.78 | 28.78 | 2.68% | 173,000 |
| Aug 12, 2025 | 27.31 | 28.19 | 27.22 | 28.03 | 28.03 | 3.62% | 141,500 |
| Aug 11, 2025 | 27.00 | 27.11 | 26.67 | 27.05 | 27.05 | 0.56% | 113,642 |
| Aug 8, 2025 | 26.76 | 27.04 | 26.25 | 26.90 | 26.90 | 1.74% | 107,313 |
| Aug 7, 2025 | 26.47 | 26.57 | 26.18 | 26.44 | 26.44 | 0.57% | 105,211 |
| Aug 6, 2025 | 26.58 | 26.63 | 26.26 | 26.29 | 26.29 | -1.46% | 97,321 |
| Aug 5, 2025 | 26.75 | 26.93 | 26.30 | 26.68 | 26.68 | 0.23% | 146,248 |
| Aug 4, 2025 | 26.25 | 26.73 | 26.08 | 26.62 | 26.62 | 1.80% | 165,339 |
| Aug 1, 2025 | 26.25 | 26.67 | 25.62 | 26.15 | 26.15 | -1.91% | 192,200 |
| Jul 31, 2025 | 26.40 | 26.78 | 26.40 | 26.66 | 26.66 | -0.41% | 179,400 |
| Jul 30, 2025 | 27.21 | 27.48 | 26.65 | 26.77 | 26.77 | -2.01% | 164,900 |
| Jul 29, 2025 | 27.53 | 27.59 | 27.19 | 27.32 | 27.32 | -0.11% | 148,700 |
| Jul 28, 2025 | 27.59 | 27.59 | 27.11 | 27.35 | 27.35 | -1.01% | 151,200 |
| Jul 25, 2025 | 28.00 | 28.17 | 27.05 | 27.63 | 27.63 | -0.83% | 157,200 |
| Jul 24, 2025 | 28.15 | 28.15 | 27.75 | 27.86 | 27.86 | -2.07% | 123,833 |
| Jul 23, 2025 | 28.70 | 28.70 | 28.18 | 28.45 | 28.45 | -0.11% | 92,805 |