Central Pacific Financial Corp New (CPF)

Historical Prices For Central Pacific Financial Corp New (CPF)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	30.92	31.30	30.64	30.94	155,691	30.94
8/29/2025	31.34	31.63	31.16	31.32	144,967	31.32
8/28/2025	31.71	31.71	31.27	31.50	145,943	31.23
8/27/2025	31.22	31.86	31.22	31.50	157,093	31.23
8/26/2025	30.88	31.43	30.88	31.38	151,775	31.11
8/25/2025	30.63	31.07	30.58	30.95	164,390	30.68
8/22/2025	29.62	30.81	29.44	30.77	263,520	30.51
8/21/2025	28.91	29.47	28.68	29.41	226,266	29.16
8/20/2025	28.68	28.71	28.40	28.60	120,006	28.35
8/19/2025	28.33	28.75	28.33	28.56	116,890	28.32
8/18/2025	28.01	28.36	27.93	28.35	145,262	28.11
8/15/2025	28.76	28.76	28.01	28.05	347,460	27.81
8/14/2025	28.40	28.78	28.11	28.71	152,221	28.46
8/13/2025	28.30	28.79	28.28	28.78	172,971	28.53
8/12/2025	27.31	28.19	27.22	28.03	141,461	27.79
8/11/2025	27.00	27.11	26.67	27.05	113,642	26.82
8/08/2025	26.76	27.04	26.25	26.90	107,313	26.67
8/07/2025	26.47	26.57	26.18	26.44	105,211	26.21
8/06/2025	26.58	26.63	26.26	26.29	97,321	26.06
8/05/2025	26.75	26.93	26.30	26.68	146,248	26.45
8/04/2025	26.25	26.73	26.07	26.62	165,339	26.39
8/01/2025	26.25	26.67	25.62	26.15	192,193	25.93
7/31/2025	26.40	26.77	26.40	26.66	179,354	26.43
7/30/2025	27.21	27.48	26.64	26.77	164,879	26.54
7/29/2025	27.53	27.59	27.19	27.32	148,654	27.09
7/28/2025	27.59	27.59	27.11	27.35	151,157	27.12
7/25/2025	28.00	28.17	27.05	27.63	157,200	27.39
7/24/2025	28.15	28.15	27.75	27.86	123,833	27.62
7/23/2025	28.70	28.70	28.18	28.45	92,805	28.21
7/22/2025	28.62	28.95	28.36	28.48	89,151	28.24
7/21/2025	28.70	29.03	28.51	28.52	88,784	28.28
7/18/2025	28.94	29.07	28.54	28.70	123,647	28.45
7/17/2025	28.30	29.07	28.30	28.88	166,803	28.63
7/16/2025	28.33	28.62	27.99	28.47	113,219	28.23
7/15/2025	29.10	29.32	28.06	28.08	182,390	27.84
7/14/2025	28.88	29.39	28.45	29.39	88,415	29.14
7/11/2025	29.14	29.15	28.87	28.96	78,587	28.71
7/10/2025	29.25	29.57	28.95	29.26	139,331	29.01
7/09/2025	29.59	29.66	29.15	29.39	86,356	29.14
7/08/2025	29.30	29.66	29.12	29.43	131,657	29.18
7/07/2025	29.43	29.84	29.16	29.20	116,063	28.95
7/03/2025	29.24	29.71	29.14	29.62	80,044	29.37
7/02/2025	28.88	29.22	28.73	29.09	156,733	28.84
7/01/2025	28.00	29.02	27.87	28.80	232,518	28.55
6/30/2025	28.00	28.21	27.78	28.03	212,963	27.79
6/27/2025	27.72	28.00	27.52	27.80	302,174	27.56
6/26/2025	27.24	27.71	27.08	27.60	198,083	27.36
6/25/2025	27.27	27.32	26.91	27.22	194,601	26.99
6/24/2025	27.09	27.50	27.07	27.45	212,113	27.21
6/23/2025	26.00	26.94	26.00	26.90	248,697	26.67
6/20/2025	26.10	26.29	25.89	26.09	405,899	25.87
6/18/2025	25.72	26.20	25.72	26.02	117,468	25.80
6/17/2025	25.87	26.36	25.79	25.83	98,160	25.61
6/16/2025	26.79	26.80	25.99	26.01	226,295	25.79
6/13/2025	26.78	26.78	26.26	26.47	298,045	26.24
6/12/2025	27.36	27.36	26.07	27.24	241,750	27.01
6/11/2025	27.50	27.59	27.10	27.35	217,330	27.12
6/10/2025	27.09	27.38	27.09	27.28	160,346	27.05
6/09/2025	26.80	27.10	26.76	27.07	176,913	26.84
6/06/2025	26.78	26.78	26.43	26.72	220,382	26.49
6/05/2025	26.31	26.34	26.01	26.30	176,989	26.07
6/04/2025	26.51	26.58	26.19	26.43	154,922	26.20
6/03/2025	26.00	26.57	25.87	26.56	172,937	26.33