Stockscreener 앱 받기
26.59
1.41%
-0.34
Central Pacific Financial Corp 주식 (CPF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $26.68 | $26.36 | $0.32 | 68,408.0 | -1.41% |
| 2025-05-29 | $27.23 | $26.30 | $0.935 | 155,555.0 | +1.05% |
| 2025-05-28 | $27.20 | $26.55 | $0.65 | 154,975.0 | -1.70% |
| 2025-05-27 | $27.15 | $26.45 | $0.70 | 217,394.0 | +2.34% |
| 2025-05-23 | $26.53 | $26.08 | $0.45 | 108,438.0 | -0.82% |
| 2025-05-22 | $27.25 | $26.37 | $0.88 | 292,601.0 | -0.11% |
| 2025-05-21 | $27.36 | $26.58 | $0.78 | 126,840.0 | -2.41% |
| 2025-05-20 | $27.58 | $27.25 | $0.33 | 65,223.0 | +0.04% |
| 2025-05-19 | $27.49 | $27.08 | $0.41 | 87,309.0 | -0.29% |
| 2025-05-16 | $27.70 | $27.29 | $0.415 | 101,582.0 | -0.47% |
| 2025-05-15 | $27.65 | $27.27 | $0.385 | 88,033.0 | +0.80% |
| 2025-05-14 | $27.71 | $27.23 | $0.49 | 100,516.0 | -1.05% |
| 2025-05-13 | $27.93 | $27.36 | $0.575 | 116,118.0 | -0.29% |
| 2025-05-12 | $28.11 | $27.48 | $0.6298 | 156,167.0 | +3.93% |
| 2025-05-09 | $26.96 | $26.63 | $0.33 | 83,657.0 | -0.37% |
| 2025-05-08 | $27.10 | $26.36 | $0.735 | 93,529.0 | +1.59% |
| 2025-05-07 | $26.92 | $26.23 | $0.685 | 147,644.0 | -0.90% |
| 2025-05-06 | $26.85 | $26.20 | $0.645 | 79,209.0 | -0.75% |
| 2025-05-05 | $27.35 | $26.20 | $1.15 | 145,044.0 | +0.90% |
| 2025-05-02 | $26.70 | $26.00 | $0.705 | 124,733.0 | +1.64% |
| 2025-05-01 | $26.48 | $25.34 | $1.14 | 182,865.0 | +1.79% |
| 2025-04-30 | $25.90 | $25.23 | $0.67 | 155,546.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $28.11 | $25.34 | $2.77 | 2,695,840.0 | +3.35% |
| 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% |
0.95%
3.99%
자본화:
|
볼륨(24시간):