Stockscreener 앱 받기
31.37
2.35%
0.72
Central Pacific Financial Corp 주식 (CPF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $31.65 | $30.89 | $0.76 | 178,175.0 | +2.35% |
| 2024-11-20 | $31.07 | $30.30 | $0.775 | 508,651.0 | -0.39% |
| 2024-11-19 | $30.91 | $30.20 | $0.71 | 123,533.0 | -0.61% |
| 2024-11-18 | $31.52 | $30.80 | $0.72 | 136,584.0 | -0.23% |
| 2024-11-15 | $31.10 | $30.44 | $0.66 | 248,182.0 | +0.42% |
| 2024-11-14 | $31.36 | $30.46 | $0.90 | 177,882.0 | -0.52% |
| 2024-11-13 | $32.19 | $30.99 | $1.20 | 160,221.0 | -1.05% |
| 2024-11-12 | $32.21 | $31.15 | $1.06 | 213,123.0 | -1.48% |
| 2024-11-11 | $32.06 | $30.85 | $1.21 | 271,873.0 | +4.80% |
| 2024-11-08 | $30.70 | $29.70 | $1.00 | 163,897.0 | +1.43% |
| 2024-11-07 | $31.02 | $29.75 | $1.27 | 380,512.0 | -4.03% |
| 2024-11-06 | $31.65 | $29.59 | $2.06 | 357,347.0 | +13.85% |
| 2024-11-05 | $27.51 | $26.86 | $0.65 | 142,863.0 | +2.08% |
| 2024-11-04 | $27.01 | $26.11 | $0.8999 | 139,245.0 | -0.81% |
| 2024-11-01 | $27.23 | $26.85 | $0.38 | 163,606.0 | +0.56% |
| 2024-10-31 | $27.58 | $26.60 | $0.98 | 206,608.0 | +0.67% |
| 2024-10-30 | $28.97 | $26.72 | $2.25 | 294,608.0 | -8.20% |
| 2024-10-29 | $29.23 | $28.93 | $0.30 | 189,557.0 | -0.10% |
| 2024-10-28 | $29.45 | $28.54 | $0.915 | 143,844.0 | +3.11% |
| 2024-10-25 | $29.16 | $28.26 | $0.897 | 131,421.0 | -2.38% |
| 2024-10-24 | $29.21 | $28.68 | $0.535 | 131,986.0 | -0.17% |
| 2024-10-23 | $29.23 | $28.68 | $0.55 | 126,300.0 | +0.31% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $32.21 | $26.11 | $6.10 | 3,543,869.0 | +16.44% |
| 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% |
Central Pacific Financial Corp 주식 (CPF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.11 | $18.59 | $2.52 | 4,402,908.0 | -4.29% |
| 2022-11 | $21.36 | $19.05 | $2.31 | 2,721,145.0 | +3.27% |
| 2022-10 | $23.27 | $19.08 | $4.19 | 3,125,495.0 | -0.82% |
| 2022-09 | $22.97 | $20.19 | $2.78 | 3,234,340.0 | -5.05% |
| 2022-08 | $24.75 | $21.69 | $3.06 | 2,806,970.0 | -7.98% |
| 2022-07 | $23.85 | $20.61 | $3.24 | 2,101,377.0 | +10.40% |
| 2022-06 | $24.25 | $21.01 | $3.24 | 3,177,686.0 | -11.14% |
| 2022-05 | $25.18 | $22.63 | $2.55 | 4,541,090.0 | -0.17% |
| 2022-04 | $28.75 | $24.07 | $4.68 | 3,049,101.0 | -13.33% |
| 2022-03 | $29.12 | $27.06 | $2.06 | 4,795,433.0 | -4.42% |
| 2022-02 | $30.13 | $27.41 | $2.72 | 3,302,656.0 | +0.31% |
| 2022-01 | $30.97 | $28.16 | $2.81 | 3,146,086.0 | +3.30% |
1.07%
0.10%
자본화:
|
볼륨(24시간):