Central Pacific Financial Corp New (CPF)

Last Price35.89

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 1st, 6:50 AM EDT

Historical Prices For Central Pacific Financial Corp New (CPF)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	36.01	36.28	35.57	35.89	206,951	35.89
9/29/2026	36.47	36.63	35.79	35.95	169,872	35.95
9/28/2026	36.85	37.12	36.33	36.36	158,877	36.36
9/25/2026	36.96	37.25	36.67	36.85	120,192	36.85
9/24/2026	36.59	37.02	36.36	36.84	179,870	36.84
9/23/2026	36.76	36.91	36.27	36.32	156,679	36.32
9/22/2026	37.42	37.61	36.71	36.76	177,522	36.76
9/21/2026	37.60	37.87	36.87	36.99	145,383	36.99
9/18/2026	37.21	37.74	36.73	37.64	739,125	37.64
9/17/2026	37.79	37.88	37.31	37.35	122,090	37.35
9/16/2026	37.72	37.95	36.78	37.55	261,749	37.55
9/15/2026	37.88	38.34	37.54	37.58	129,275	37.58
9/14/2026	37.96	38.33	37.70	37.83	242,253	37.83
9/11/2026	37.85	38.28	37.48	37.83	146,251	37.83
9/10/2026	37.46	37.91	37.06	37.75	117,267	37.75
9/09/2026	37.51	37.86	37.21	37.38	106,686	37.38
9/08/2026	38.19	38.31	37.60	37.69	124,926	37.69
9/04/2026	37.74	38.32	37.66	38.19	80,026	38.19
9/03/2026	37.97	38.19	37.76	37.81	98,583	37.81
9/02/2026	37.13	37.96	36.75	37.56	178,772	37.56
9/01/2026	37.08	37.69	36.76	36.89	179,637	36.89
8/31/2026	37.52	37.53	36.85	37.22	101,550	37.22
8/28/2026	37.80	38.12	37.61	37.83	97,521	37.53
8/27/2026	37.65	38.07	37.09	37.84	123,143	37.54
8/26/2026	37.81	38.15	37.63	38.00	153,063	37.70
8/25/2026	37.89	38.20	37.48	37.63	116,293	37.33
8/24/2026	37.42	37.98	37.42	37.75	182,830	37.45
8/21/2026	37.71	38.00	37.01	37.43	226,887	37.13
8/20/2026	36.94	37.58	36.73	37.50	151,770	37.20
8/19/2026	38.17	38.28	37.07	37.10	201,984	36.81
8/18/2026	38.46	38.46	37.82	37.96	171,759	37.66
8/17/2026	38.70	39.01	38.27	38.40	163,576	38.10
8/14/2026	38.88	39.51	38.68	38.70	138,856	38.39
8/13/2026	39.00	39.46	38.72	38.95	164,684	38.64
8/12/2026	38.83	39.20	38.68	38.71	165,766	38.40
8/11/2026	38.78	38.99	38.59	38.69	133,242	38.38
8/10/2026	38.64	39.02	38.31	38.49	127,871	38.18
8/07/2026	39.11	39.48	38.62	38.90	141,991	38.59
8/06/2026	39.99	39.99	39.19	39.27	121,526	38.96
8/05/2026	40.22	40.25	39.58	39.68	178,513	39.37
8/04/2026	39.82	40.99	39.38	39.99	146,924	39.67
8/03/2026	39.72	40.33	39.64	39.68	163,542	39.37
7/31/2026	39.59	39.66	38.97	39.40	122,794	39.09
7/30/2026	39.78	39.83	39.23	39.37	121,962	39.06
7/29/2026	39.45	40.02	39.21	39.47	169,952	39.16
7/28/2026	39.45	40.31	39.29	39.71	148,534	39.40
7/27/2026	38.81	39.64	38.80	39.06	156,973	38.75
7/24/2026	38.30	39.47	38.05	38.65	245,505	38.34
7/23/2026	38.15	38.69	37.96	38.68	170,074	38.37
7/22/2026	38.84	38.87	38.01	38.66	159,151	38.35
7/21/2026	38.57	39.10	38.27	39.08	156,712	38.77
7/20/2026	39.03	39.03	38.44	38.61	159,437	38.30
7/17/2026	39.47	39.96	38.66	39.09	216,467	38.78
7/16/2026	38.90	40.06	38.76	39.97	161,880	39.65
7/15/2026	38.30	39.02	37.68	38.70	125,950	38.39
7/14/2026	38.45	38.78	38.20	38.29	97,361	37.99
7/13/2026	38.32	38.61	38.20	38.35	92,967	38.05
7/10/2026	38.13	38.48	37.88	38.29	96,747	37.99
7/09/2026	38.14	38.59	37.80	38.15	200,739	37.85
7/08/2026	37.84	38.18	37.24	37.58	157,162	37.28
7/07/2026	38.46	38.72	37.66	38.21	100,107	37.91
7/06/2026	38.16	38.67	38.00	38.47	80,936	38.16
7/02/2026	39.20	39.20	38.05	38.28	113,276	37.98
7/01/2026	38.06	38.97	37.58	38.90	139,888	38.59