Stockscreener 앱 받기
30.87
0.32%
0.10
Central Pacific Financial Corp 주식 (CPF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $30.89 | $30.58 | $0.3122 | 47,285.0 | +0.32% |
| 2025-08-22 | $30.81 | $29.44 | $1.37 | 261,626.0 | +4.62% |
| 2025-08-21 | $29.47 | $28.68 | $0.79 | 226,266.0 | +2.83% |
| 2025-08-20 | $28.71 | $28.40 | $0.31 | 120,006.0 | +0.14% |
| 2025-08-19 | $28.75 | $28.33 | $0.42 | 116,890.0 | +0.74% |
| 2025-08-18 | $28.36 | $27.93 | $0.435 | 145,262.0 | +1.07% |
| 2025-08-15 | $28.76 | $28.01 | $0.75 | 347,460.0 | -2.30% |
| 2025-08-14 | $28.78 | $28.11 | $0.6703 | 152,163.0 | -0.24% |
| 2025-08-13 | $28.79 | $28.28 | $0.51 | 172,971.0 | +2.68% |
| 2025-08-12 | $28.19 | $27.22 | $0.97 | 141,461.0 | +3.62% |
| 2025-08-11 | $27.11 | $26.67 | $0.44 | 113,642.0 | +0.56% |
| 2025-08-08 | $27.04 | $26.25 | $0.79 | 107,313.0 | +1.74% |
| 2025-08-07 | $26.57 | $26.18 | $0.385 | 105,211.0 | +0.57% |
| 2025-08-06 | $26.62 | $26.26 | $0.365 | 97,321.0 | -1.46% |
| 2025-08-05 | $26.93 | $26.30 | $0.63 | 146,248.0 | +0.23% |
| 2025-08-04 | $26.73 | $26.07 | $0.655 | 165,281.0 | +1.80% |
| 2025-08-01 | $26.67 | $25.62 | $1.05 | 192,188.0 | -1.91% |
| 2025-07-31 | $26.77 | $26.40 | $0.375 | 179,354.0 | -0.41% |
| 2025-07-30 | $27.48 | $26.64 | $0.835 | 164,879.0 | -2.01% |
| 2025-07-29 | $27.59 | $27.19 | $0.40 | 148,654.0 | -0.11% |
| 2025-07-28 | $27.59 | $27.11 | $0.485 | 151,157.0 | -1.01% |
Central Pacific Financial Corp 주식 (CPF) 연도별 가격 이력
이 심층 분석에서는 Central Pacific Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Central Pacific Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Central Pacific Financial Corp 주식 (CPF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $30.89 | $25.62 | $5.27 | 2,658,594.0 | +15.79% |
| 2025-07 | $29.84 | $26.40 | $3.44 | 2,850,993.0 | -4.89% |
| 2025-06 | $28.21 | $25.72 | $2.49 | 4,178,520.0 | +4.98% |
| 2025-05 | $28.11 | $25.34 | $2.77 | 2,892,939.0 | +3.93% |
| 2025-04 | $28.45 | $23.16 | $5.29 | 3,847,536.0 | -4.99% |
| 2025-03 | $29.31 | $26.18 | $3.13 | 3,144,447.0 | -6.89% |
| 2025-02 | $30.76 | $28.01 | $2.75 | 2,621,923.0 | -2.84% |
| 2025-01 | $30.11 | $26.00 | $4.11 | 4,298,364.0 | +2.89% |
Central Pacific Financial Corp 주식 (CPF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.33 | $27.94 | $4.39 | 4,234,083.0 | -9.71% |
| 2024-11 | $33.25 | $26.11 | $7.14 | 4,110,989.0 | +18.49% |
| 2024-10 | $30.30 | $26.60 | $3.70 | 4,030,206.0 | -8.71% |
| 2024-09 | $29.55 | $25.66 | $3.89 | 5,257,869.0 | +7.27% |
| 2024-08 | $28.38 | $23.87 | $4.50 | 4,029,685.0 | +5.44% |
| 2024-07 | $27.48 | $20.55 | $6.93 | 4,453,797.0 | +23.07% |
| 2024-06 | $21.43 | $19.52 | $1.91 | 3,842,806.0 | +4.54% |
| 2024-05 | $21.66 | $19.95 | $1.71 | 2,147,580.0 | +1.71% |
| 2024-04 | $21.00 | $18.53 | $2.47 | 4,194,465.0 | +0.96% |
| 2024-03 | $19.99 | $18.31 | $1.68 | 3,955,831.0 | +5.84% |
| 2024-02 | $20.00 | $18.00 | $2.00 | 3,577,840.0 | -3.17% |
| 2024-01 | $22.00 | $18.53 | $3.47 | 2,934,505.0 | -2.08% |
Central Pacific Financial Corp 주식 (CPF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.31 | $17.48 | $2.83 | 4,610,494.0 | +12.01% |
| 2023-11 | $18.16 | $15.62 | $2.54 | 3,062,661.0 | +11.34% |
| 2023-10 | $16.86 | $14.70 | $2.16 | 3,416,191.0 | -5.40% |
| 2023-09 | $17.55 | $16.05 | $1.50 | 4,749,721.0 | -1.71% |
| 2023-08 | $18.42 | $16.59 | $1.84 | 3,288,693.0 | -6.96% |
| 2023-07 | $18.77 | $15.25 | $3.52 | 3,002,205.0 | +16.10% |
| 2023-06 | $17.38 | $14.51 | $2.87 | 5,683,424.0 | +7.53% |
| 2023-05 | $16.11 | $13.22 | $2.89 | 4,379,279.0 | -8.00% |
| 2023-04 | $18.06 | $15.10 | $2.96 | 3,097,224.0 | -11.28% |
| 2023-03 | $22.56 | $17.47 | $5.09 | 7,144,997.0 | -20.20% |
| 2023-02 | $24.55 | $22.13 | $2.42 | 3,195,251.0 | -0.75% |
| 2023-01 | $23.79 | $19.96 | $3.83 | 2,453,080.0 | +11.44% |
2.33%
0.25%
자본화:
|
볼륨(24시간):