Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Central Pacific Financial Company (NY: CPF )

32.17 +0.80 (+2.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 31.47 32.23 31.47 32.17 251,300 +0.80(+2.55%)
Nov 21, 2024 30.89 31.65 30.89 31.37 183,110 +0.72(+2.35%)
Nov 20, 2024 30.80 31.07 30.30 30.65 620,778 -0.12(-0.39%)
Nov 19, 2024 30.38 30.91 30.20 30.77 127,294 -0.19(-0.61%)
Nov 18, 2024 31.03 31.52 30.80 30.96 144,582 -0.07(-0.23%)
Nov 15, 2024 31.10 31.10 30.44 31.03 313,336 +0.13(+0.42%)
Nov 14, 2024 31.09 31.36 30.46 30.90 185,803 -0.16(-0.52%)
Nov 13, 2024 31.50 32.19 30.99 31.06 306,796 -0.33(-1.05%)
Nov 12, 2024 31.71 32.21 31.15 31.39 222,929 -0.47(-1.48%)
Nov 11, 2024 31.14 32.06 30.85 31.86 281,180 +1.46(+4.80%)
Nov 08, 2024 30.13 30.70 29.70 30.40 184,901 +0.43(+1.43%)
Nov 07, 2024 30.66 31.02 29.75 29.97 400,974 -1.26(-4.03%)
Nov 06, 2024 29.82 31.65 29.59 31.23 378,239 +3.80(+13.85%)
Nov 05, 2024 26.86 27.51 26.86 27.43 149,948 +0.56(+2.08%)
Nov 04, 2024 26.85 27.01 26.11 26.87 143,076 -0.22(-0.81%)
Nov 01, 2024 26.98 27.23 26.85 27.09 172,314 +0.15(+0.56%)
Oct 31, 2024 26.94 27.58 26.60 26.94 214,297 +0.18(+0.67%)
Oct 30, 2024 28.82 28.97 26.72 26.76 300,979 -2.39(-8.20%)
Oct 29, 2024 28.98 29.23 28.93 29.15 193,846 -0.03(-0.10%)
Oct 28, 2024 28.66 29.45 28.54 29.18 160,062 +0.88(+3.11%)
Oct 25, 2024 29.16 29.16 28.26 28.30 135,417 -0.69(-2.38%)
Oct 24, 2024 29.03 29.21 28.68 28.99 134,056 -0.05(-0.17%)
Oct 23, 2024 28.68 29.23 28.68 29.04 128,538 +0.09(+0.31%)
Oct 22, 2024 28.57 29.02 28.32 28.95 133,287 +0.50(+1.76%)
Oct 21, 2024 29.38 29.43 28.40 28.45 309,731 -1.01(-3.43%)
Oct 18, 2024 29.80 29.82 29.38 29.46 194,620 -0.34(-1.14%)
Oct 17, 2024 29.86 30.00 29.59 29.80 354,764 +0.09(+0.30%)
Oct 16, 2024 29.85 30.30 29.66 29.71 228,432 +0.03(+0.10%)
Oct 15, 2024 29.25 30.22 29.02 29.68 216,403 +0.57(+1.96%)
Oct 14, 2024 29.22 29.54 28.95 29.11 166,515 -0.17(-0.58%)
Oct 11, 2024 28.52 29.45 28.52 29.28 155,916 +0.93(+3.28%)
Oct 10, 2024 27.78 28.36 27.49 28.35 265,172 +0.37(+1.32%)
Oct 09, 2024 27.80 28.25 27.62 27.98 152,571 +0.10(+0.36%)
Oct 08, 2024 28.14 28.33 27.85 27.88 142,916 -0.26(-0.92%)
Oct 07, 2024 28.27 28.28 27.93 28.14 113,821 -0.16(-0.57%)
Oct 04, 2024 28.44 28.57 28.16 28.30 132,110 +0.44(+1.58%)
Oct 03, 2024 27.78 28.08 27.66 27.86 152,792 -0.24(-0.85%)
Oct 02, 2024 27.84 28.55 27.84 28.10 181,560 +0.04(+0.14%)
Oct 01, 2024 29.30 29.36 28.02 28.06 228,211 -1.45(-4.91%)
Sep 30, 2024 27.81 29.55 27.80 29.51 462,691 +1.72(+6.19%)
Sep 27, 2024 28.31 28.35 27.78 27.79 192,322 -0.22(-0.79%)
Sep 26, 2024 28.44 28.44 27.97 28.01 174,086 -0.01(-0.04%)
Sep 25, 2024 28.55 28.55 27.87 28.02 212,871 -0.47(-1.65%)
Sep 24, 2024 28.90 28.90 28.24 28.49 309,818 -0.50(-1.72%)
Sep 23, 2024 28.47 29.13 28.11 28.99 395,039 +0.67(+2.37%)
Sep 20, 2024 28.89 28.91 28.28 28.32 751,434 -0.69(-2.38%)
Sep 19, 2024 29.08 29.19 28.50 29.01 115,021 +0.53(+1.86%)
Sep 18, 2024 28.34 29.54 27.83 28.48 251,012 +0.08(+0.28%)
Sep 17, 2024 27.89 29.12 27.55 28.40 442,243 +0.70(+2.53%)
Sep 16, 2024 27.08 28.08 26.68 27.70 377,250 +0.77(+2.86%)
Sep 13, 2024 26.72 26.98 26.60 26.93 118,299 +0.56(+2.12%)
Sep 12, 2024 26.39 26.48 25.92 26.37 109,796 +0.15(+0.57%)
Sep 11, 2024 26.44 26.44 25.66 26.22 155,310 -0.51(-1.91%)
Sep 10, 2024 26.91 26.91 26.16 26.73 179,543 -0.05(-0.19%)
Sep 09, 2024 26.76 27.03 26.45 26.78 139,475 +0.00(+0.00%)
Sep 06, 2024 27.33 27.48 26.65 26.78 155,760 -0.42(-1.54%)
Sep 05, 2024 27.78 27.78 27.19 27.20 325,575 -0.33(-1.20%)
Sep 04, 2024 27.85 28.21 27.46 27.53 227,608 -0.53(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.