Central Pacific Financial Corp New (CPF)

Last Price31.85

Change-1.55 (-4.64%)

NYSE · Last Trade: Mar 1st, 12:07 AM EST

Historical Prices For Central Pacific Financial Corp New (CPF)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	32.89	32.89	31.51	31.85	204,927	31.85
2/26/2026	33.69	34.21	33.21	33.69	160,082	33.40
2/25/2026	32.84	33.62	32.65	33.48	123,987	33.19
2/24/2026	32.64	32.87	32.38	32.84	150,034	32.56
2/23/2026	34.31	34.58	32.19	32.68	178,314	32.40
2/20/2026	34.14	34.46	33.73	34.24	441,602	33.95
2/19/2026	33.80	34.25	33.68	34.07	217,504	33.78
2/18/2026	34.30	34.74	33.96	34.11	131,457	33.82
2/17/2026	34.23	34.59	34.03	34.38	162,292	34.08
2/13/2026	34.09	34.18	33.46	34.09	136,976	33.80
2/12/2026	34.36	34.36	33.25	33.94	182,609	33.65
2/11/2026	34.50	34.66	33.85	33.94	129,105	33.65
2/10/2026	34.47	34.99	34.15	34.41	171,534	34.11
2/09/2026	34.49	34.86	33.52	34.37	119,310	34.07
2/06/2026	34.66	35.01	34.41	34.53	148,874	34.23
2/05/2026	33.84	34.68	33.55	34.42	207,189	34.12
2/04/2026	33.96	34.57	33.79	33.81	168,650	33.52
2/03/2026	33.09	33.81	32.58	33.68	164,794	33.39
2/02/2026	32.74	33.55	32.66	32.98	190,990	32.70
1/30/2026	31.62	32.77	31.62	32.57	278,805	32.29
1/29/2026	31.87	32.60	31.14	31.84	308,468	31.57
1/28/2026	33.00	34.67	31.81	31.86	249,301	31.59
1/27/2026	31.55	31.92	31.51	31.69	121,369	31.42
1/26/2026	31.37	31.93	31.05	31.65	109,262	31.38
1/23/2026	32.65	32.65	31.30	31.42	128,717	31.15
1/22/2026	32.91	33.34	32.74	32.87	127,372	32.59
1/21/2026	31.41	32.87	31.31	32.87	146,398	32.59
1/20/2026	31.39	31.69	31.20	31.20	90,787	30.93
1/16/2026	32.16	32.30	31.66	31.85	158,446	31.58
1/15/2026	31.65	32.53	31.65	32.32	296,862	32.04
1/14/2026	31.05	31.62	30.41	31.61	116,832	31.34
1/13/2026	31.26	31.45	30.95	31.02	88,625	30.75
1/12/2026	31.51	31.75	31.20	31.23	83,391	30.96
1/09/2026	32.16	32.32	31.86	31.93	84,981	31.66
1/08/2026	31.00	32.23	30.97	32.22	148,933	31.94
1/07/2026	31.40	31.40	30.89	31.19	116,356	30.92
1/06/2026	31.18	31.51	30.98	31.39	148,490	31.12
1/05/2026	30.94	31.89	30.94	31.38	144,931	31.11
1/02/2026	31.17	31.24	30.48	31.08	185,635	30.81
12/31/2025	31.79	31.95	30.93	31.16	105,791	30.89
12/30/2025	31.78	32.15	31.63	31.74	136,467	31.47
12/29/2025	32.37	32.67	31.95	32.01	136,313	31.73
12/26/2025	32.25	32.38	32.08	32.23	108,286	31.95
12/24/2025	32.21	32.47	31.98	32.39	76,331	32.11
12/23/2025	32.35	32.63	32.09	32.11	133,621	31.83
12/22/2025	32.33	32.92	32.31	32.46	127,164	32.18
12/19/2025	32.96	33.25	32.30	32.46	807,253	32.18
12/18/2025	33.27	33.34	32.88	33.08	174,534	32.80
12/17/2025	32.54	33.22	32.54	32.83	196,793	32.55
12/16/2025	32.51	33.27	32.33	32.61	168,947	32.33
12/15/2025	32.58	32.86	32.08	32.56	177,020	32.28
12/12/2025	32.41	32.53	32.02	32.33	152,309	32.05
12/11/2025	31.80	32.67	31.80	32.19	169,512	31.91
12/10/2025	31.15	32.27	31.11	31.97	326,299	31.69
12/09/2025	30.85	31.38	30.85	31.08	122,935	30.81
12/08/2025	30.74	31.05	30.43	30.72	122,715	30.46
12/05/2025	30.44	30.68	29.92	30.57	117,520	30.31
12/04/2025	30.33	30.86	30.33	30.61	97,975	30.35
12/03/2025	30.22	31.04	29.89	30.47	151,703	30.21
12/02/2025	30.44	30.49	30.02	30.10	108,963	29.84
12/01/2025	29.71	30.50	29.38	30.48	156,946	30.22