Central Pacific Financial Corp New (CPF)

Historical Prices For Central Pacific Financial Corp New (CPF)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	30.22	31.04	29.89	30.47	151,703	30.47
12/02/2025	30.44	30.49	30.02	30.10	108,963	30.10
12/01/2025	29.71	30.50	29.38	30.48	156,946	30.48
11/28/2025	30.06	30.46	29.74	29.74	98,594	29.74
11/26/2025	30.40	30.80	30.28	30.28	239,203	30.00
11/25/2025	29.94	30.88	29.94	30.47	155,288	30.19
11/24/2025	29.77	30.05	29.52	29.64	134,874	29.37
11/21/2025	28.96	29.96	28.96	29.71	114,552	29.44
11/20/2025	28.89	29.43	28.69	28.81	147,394	28.54
11/19/2025	28.58	29.04	28.48	28.81	78,120	28.54
11/18/2025	28.48	28.89	28.45	28.53	94,591	28.27
11/17/2025	29.58	29.70	28.44	28.54	106,155	28.28
11/14/2025	29.62	29.64	29.05	29.52	91,357	29.25
11/13/2025	29.45	29.93	29.45	29.78	133,111	29.50
11/12/2025	29.61	30.07	29.48	29.50	136,825	29.23
11/11/2025	29.44	29.96	29.36	29.61	105,690	29.34
11/10/2025	29.41	29.86	29.14	29.52	104,196	29.25
11/07/2025	28.96	29.37	28.54	29.37	254,381	29.10
11/06/2025	29.02	29.19	28.75	28.89	118,589	28.62
11/05/2025	28.67	29.26	28.55	29.22	160,695	28.95
11/04/2025	28.96	29.16	28.54	28.78	162,208	28.51
11/03/2025	28.53	29.03	28.26	29.01	135,717	28.74
10/31/2025	28.79	28.82	28.17	28.51	155,572	28.25
10/30/2025	28.32	29.09	28.27	29.08	190,938	28.81
10/29/2025	29.26	31.19	28.09	28.34	224,373	28.08
10/28/2025	29.35	30.33	28.97	30.27	178,918	29.99
10/27/2025	29.56	29.74	29.30	29.48	88,415	29.21
10/24/2025	29.07	29.52	29.07	29.42	89,606	29.15
10/23/2025	29.07	29.21	28.75	28.81	101,148	28.54
10/22/2025	29.05	29.44	28.97	29.15	96,821	28.88
10/21/2025	28.81	29.20	28.70	28.95	118,135	28.68
10/20/2025	28.30	29.04	28.09	28.97	123,980	28.70
10/17/2025	27.85	28.19	27.75	28.15	153,921	27.89
10/16/2025	28.81	28.81	27.38	27.59	151,801	27.33
10/15/2025	29.56	29.90	28.87	29.10	110,868	28.83
10/14/2025	28.50	29.81	28.50	29.58	123,762	29.31
10/13/2025	28.89	29.00	28.38	28.83	124,942	28.56
10/10/2025	29.53	29.95	28.48	28.55	163,248	28.29
10/09/2025	29.60	29.92	29.14	29.50	154,498	29.23
10/08/2025	30.13	30.37	29.58	29.65	142,874	29.38
10/07/2025	30.57	31.04	30.23	30.30	120,228	30.02
10/06/2025	30.40	31.05	30.29	30.58	177,741	30.30
10/03/2025	30.10	30.80	30.10	30.29	157,388	30.01
10/02/2025	29.86	30.23	29.58	30.08	131,261	29.80
10/01/2025	30.13	30.27	29.77	30.10	111,218	29.82
9/30/2025	30.28	30.50	29.94	30.34	109,534	30.06
9/29/2025	30.69	30.75	30.06	30.36	113,862	30.08
9/26/2025	30.63	30.83	30.38	30.73	123,989	30.45
9/25/2025	30.49	30.70	30.05	30.55	103,524	30.27
9/24/2025	30.63	30.99	30.26	30.47	188,412	30.19
9/23/2025	30.88	31.38	30.56	30.63	143,272	30.35
9/22/2025	30.87	30.95	30.47	30.78	129,777	30.50
9/19/2025	31.41	31.47	30.76	30.95	493,190	30.66
9/18/2025	30.57	31.44	30.57	31.35	144,594	31.06
9/17/2025	30.18	31.07	30.09	30.49	174,037	30.21
9/16/2025	30.43	30.50	29.75	30.00	183,210	29.72
9/15/2025	30.65	30.90	30.27	30.50	135,511	30.22
9/12/2025	30.78	30.83	30.43	30.63	114,020	30.35
9/11/2025	30.95	31.02	30.63	30.92	128,575	30.63
9/10/2025	30.87	31.04	30.62	30.90	98,030	30.61
9/09/2025	30.85	30.93	30.53	30.73	127,172	30.45
9/08/2025	31.24	31.24	30.66	30.93	143,042	30.64
9/05/2025	31.50	31.91	30.79	31.16	172,424	30.87
9/04/2025	30.94	31.47	30.94	31.46	114,778	31.17