Stockscreener 앱 받기
29.74
1.78%
-0.54
시간 외 거래:
29.74
Central Pacific Financial Corp 주식 (CPF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $30.46 | $29.74 | $0.72 | 98,594.0 | -1.78% |
| 2025-11-26 | $30.80 | $30.28 | $0.52 | 239,203.0 | -0.62% |
| 2025-11-25 | $30.88 | $29.94 | $0.94 | 155,188.0 | +2.80% |
| 2025-11-24 | $30.05 | $29.52 | $0.53 | 134,874.0 | -0.24% |
| 2025-11-21 | $29.96 | $28.96 | $1.00 | 114,552.0 | +3.12% |
| 2025-11-20 | $29.43 | $28.69 | $0.7395 | 147,394.0 | +0.00% |
| 2025-11-19 | $29.04 | $28.48 | $0.56 | 78,120.0 | +0.98% |
| 2025-11-18 | $28.89 | $28.45 | $0.435 | 94,591.0 | -0.04% |
| 2025-11-17 | $29.70 | $28.44 | $1.26 | 106,155.0 | -3.32% |
| 2025-11-14 | $29.64 | $29.05 | $0.5899 | 91,357.0 | -0.87% |
| 2025-11-13 | $29.93 | $29.45 | $0.48 | 133,079.0 | +0.95% |
| 2025-11-12 | $30.07 | $29.48 | $0.591 | 136,825.0 | -0.37% |
| 2025-11-11 | $29.96 | $29.36 | $0.595 | 105,690.0 | +0.30% |
| 2025-11-10 | $29.86 | $29.14 | $0.715 | 104,196.0 | +0.51% |
| 2025-11-07 | $29.37 | $28.54 | $0.83 | 254,381.0 | +1.66% |
| 2025-11-06 | $29.19 | $28.75 | $0.435 | 118,589.0 | -1.13% |
| 2025-11-05 | $29.26 | $28.55 | $0.71 | 160,695.0 | +1.53% |
| 2025-11-04 | $29.16 | $28.54 | $0.625 | 162,208.0 | -0.79% |
| 2025-11-03 | $29.03 | $28.26 | $0.77 | 135,717.0 | +1.75% |
| 2025-10-31 | $28.82 | $28.17 | $0.65 | 155,572.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $30.88 | $28.26 | $2.62 | 2,670,002.0 | +4.31% |
| 2025-10 | $31.19 | $27.38 | $3.81 | 3,191,520.0 | -6.03% |
| 2025-09 | $31.91 | $29.75 | $2.16 | 3,284,892.0 | -3.13% |
| 2025-08 | $31.86 | $25.62 | $6.24 | 3,319,634.0 | +17.48% |
| 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% |
0.56%
0.60%
자본화:
|
볼륨(24시간):