Get the Stockscreener App
21.48
0.42%
+0.09
Central Pacific Financial Corp. Stock (CPF) Price History
The historical daily chart and data for Central Pacific Financial Corp. stock (CPF), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $21.48.
- Central Pacific Financial Corp. all-time high stock price is $33.55, occurred on April 27, 2017.
- The lowest Central Pacific Financial Corp. stock price recorded was $12.40 on March 23, 2020. Since then, Central Pacific Financial Corp.'s stock price has risen over 73.22% to $21.48 now.
- The 52-week high stock price for CPF is $22.00, representing a 2.42% increase from the current share price, occurred on January 31, 2024.
- The 52-week low stock price for CPF is $14.25, indicating a -33.66% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Central Pacific Financial Corp. (CPF) stock in the beginning of 2023 was $28.58. The stock closed the year at $20.28, a loss of over -29.04% for the year.
The table below shows more information about CPF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $21.66 | $21.39 | $0.27 | 86,782.0 | +0.42% |
| May 16, 2024 | $21.41 | $21.21 | $0.195 | 76,130.0 | +0.47% |
| May 15, 2024 | $21.46 | $21.13 | $0.33 | 105,818.0 | +0.05% |
| May 14, 2024 | $21.44 | $21.12 | $0.319 | 63,171.0 | +0.47% |
| May 13, 2024 | $21.38 | $21.13 | $0.25 | 117,093.0 | -0.05% |
| May 10, 2024 | $21.24 | $20.87 | $0.37 | 125,092.0 | +0.05% |
| May 09, 2024 | $21.18 | $20.96 | $0.22 | 92,447.0 | +0.24% |
| May 08, 2024 | $21.14 | $20.59 | $0.55 | 71,651.0 | +1.73% |
| May 07, 2024 | $21.14 | $20.77 | $0.375 | 66,308.0 | -0.62% |
| May 06, 2024 | $21.09 | $20.89 | $0.20 | 102,582.0 | +0.24% |
| May 03, 2024 | $21.02 | $20.62 | $0.40 | 129,685.0 | +1.51% |
| May 02, 2024 | $20.59 | $20.39 | $0.20 | 71,263.0 | +1.18% |
| May 01, 2024 | $20.65 | $20.11 | $0.54 | 123,591.0 | +1.81% |
| Apr 30, 2024 | $20.15 | $19.86 | $0.29 | 181,787.0 | -1.48% |
| Apr 29, 2024 | $20.31 | $20.14 | $0.1699 | 157,000.0 | +0.60% |
| Apr 26, 2024 | $21.00 | $20.11 | $0.89 | 145,903.0 | -3.08% |
| Apr 25, 2024 | $20.83 | $19.68 | $1.14 | 386,600.0 | +4.06% |
| Apr 24, 2024 | $20.28 | $19.46 | $0.82 | 220,127.0 | -0.05% |
| Apr 23, 2024 | $20.00 | $19.47 | $0.53 | 180,095.0 | +2.78% |
| Apr 22, 2024 | $19.56 | $19.24 | $0.32 | 106,426.0 | +0.67% |
Central Pacific Financial Corp. Stock (CPF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Central Pacific Financial Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Central Pacific Financial Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Central Pacific Financial Corp. Stock (CPF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $21.66 | $20.11 | $1.55 | 1,318,395.0 | +7.72% |
| Apr, 2024 | $21.00 | $18.53 | $2.47 | 4,194,465.0 | +0.96% |
| Mar, 2024 | $19.99 | $18.31 | $1.68 | 3,955,831.0 | +5.84% |
| Feb, 2024 | $20.00 | $18.00 | $2.00 | 3,577,840.0 | -3.17% |
| Jan, 2024 | $22.00 | $18.53 | $3.47 | 2,934,505.0 | -2.08% |
Central Pacific Financial Corp. Stock (CPF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.31 | $17.48 | $2.83 | 4,610,494.0 | +12.01% |
| Nov, 2023 | $18.16 | $15.62 | $2.54 | 3,062,661.0 | +11.34% |
| Oct, 2023 | $16.86 | $14.70 | $2.16 | 3,416,191.0 | -5.40% |
| Sep, 2023 | $17.55 | $16.05 | $1.50 | 4,749,721.0 | -1.71% |
| Aug, 2023 | $18.42 | $16.59 | $1.84 | 3,288,693.0 | -6.96% |
| Jul, 2023 | $18.77 | $15.25 | $3.52 | 3,002,205.0 | +16.10% |
| Jun, 2023 | $17.38 | $14.51 | $2.87 | 5,683,424.0 | +7.53% |
| May, 2023 | $16.11 | $13.22 | $2.89 | 4,379,279.0 | -8.00% |
| Apr, 2023 | $18.06 | $15.10 | $2.96 | 3,097,224.0 | -11.28% |
| Mar, 2023 | $22.56 | $17.47 | $5.09 | 7,144,997.0 | -20.20% |
| Feb, 2023 | $24.55 | $22.13 | $2.42 | 3,195,251.0 | -0.75% |
| Jan, 2023 | $23.79 | $19.96 | $3.83 | 2,453,080.0 | +11.44% |
Central Pacific Financial Corp. Stock (CPF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.11 | $18.59 | $2.52 | 4,402,908.0 | -4.29% |
| Nov, 2022 | $21.36 | $19.05 | $2.31 | 2,721,145.0 | +3.27% |
| Oct, 2022 | $23.27 | $19.08 | $4.19 | 3,125,495.0 | -0.82% |
| Sep, 2022 | $22.97 | $20.19 | $2.78 | 3,234,340.0 | -5.05% |
| Aug, 2022 | $24.75 | $21.69 | $3.06 | 2,806,970.0 | -7.98% |
| Jul, 2022 | $23.85 | $20.61 | $3.24 | 2,101,377.0 | +10.40% |
| Jun, 2022 | $24.25 | $21.01 | $3.24 | 3,177,686.0 | -11.14% |
| May, 2022 | $25.18 | $22.63 | $2.55 | 4,541,090.0 | -0.17% |
| Apr, 2022 | $28.75 | $24.07 | $4.68 | 3,049,101.0 | -13.33% |
| Mar, 2022 | $29.12 | $27.06 | $2.06 | 4,795,433.0 | -4.42% |
| Feb, 2022 | $30.13 | $27.41 | $2.72 | 3,302,656.0 | +0.31% |
| Jan, 2022 | $30.97 | $28.16 | $2.81 | 3,146,086.0 | +3.30% |
0.00%
0.45%
Cap:
|
Volume (24h):