Central Pacific Financial Corp Newのデータ

Central Pacific Financial Corp Newの基本情報

名前 Central Pacific Financial Corp New
ティッカー CPF
国 United States
上場年 nan
セクター Finance

Central Pacific Financial Corp Newの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.99 21.59 21.81 21.73 149700.0 21.73
2021-02-12 21.84 21.36 21.5 21.58 94300.0 21.58
2021-02-11 22.36 21.49 22.13 21.62 169200.0 21.62
2021-02-10 22.57 22.03 22.55 22.03 166800.0 22.03
2021-02-09 22.49 21.65 22.04 22.47 219500.0 22.47
2021-02-08 22.18 21.61 21.76 22.11 207800.0 22.11
2021-02-05 21.77 21.15 21.77 21.68 123100.0 21.68
2021-02-04 21.63 20.69 20.84 21.54 226400.0 21.54
2021-02-03 20.9 20.42 20.9 20.85 162900.0 20.85
2021-02-02 21.1 20.46 21.08 21.03 189400.0 21.03
2021-02-01 20.8 19.83 20.08 20.76 333100.0 20.76
2021-01-29 20.57 19.7 20.34 19.88 311100.0 19.88
2021-01-28 20.41 19.5 19.74 20.35 354800.0 20.35
2021-01-27 19.35 18.38 19.25 18.65 276100.0 18.65
2021-01-26 20.24 19.47 20.24 19.53 204400.0 19.53
2021-01-25 20.27 19.64 20.01 20.07 188300.0 20.07
2021-01-22 20.41 19.57 19.82 20.33 195100.0 20.33
2021-01-21 20.7 20.02 20.69 20.09 244200.0 20.09
2021-01-20 21.0 20.42 20.89 20.71 116700.0 20.71
2021-01-19 20.99 20.61 20.91 20.93 104900.0 20.93
2021-01-15 20.92 20.41 20.64 20.73 153100.0 20.73
2021-01-14 21.31 20.66 20.76 21.23 158300.0 21.23
2021-01-13 21.01 20.46 20.96 20.6 172500.0 20.6
2021-01-12 21.22 20.71 20.8 21.09 120900.0 21.09
2021-01-11 20.9 20.39 20.49 20.66 265100.0 20.66
2021-01-08 21.0 20.31 21.0 20.78 314600.0 20.78
2021-01-07 21.27 20.73 20.98 20.95 201300.0 20.95
2021-01-06 21.06 19.4 19.41 20.78 270400.0 20.78
2021-01-05 19.07 18.62 18.62 18.74 245800.0 18.74
2021-01-04 19.15 18.31 19.11 18.57 197400.0 18.57
2020-12-31 19.11 18.76 18.9 19.01 130400.0 19.01
2020-12-30 19.01 18.57 18.8 18.9 97200.0 18.9
2020-12-29 19.18 18.53 19.18 18.8 150500.0 18.8
2020-12-28 19.51 19.01 19.21 19.1 164300.0 19.1
2020-12-24 19.17 18.68 19.17 19.01 82000.0 19.01
2020-12-23 19.17 18.65 18.78 19.17 102500.0 19.17
2020-12-22 19.05 18.42 19.05 18.6 144400.0 18.6
2020-12-21 19.06 18.42 18.93 18.91 534700.0 18.91
2020-12-18 19.1 18.5 18.75 19.0 1016800.0 19.0
2020-12-17 18.73 18.32 18.59 18.52 179900.0 18.52
2020-12-16 18.96 18.38 18.67 18.51 172700.0 18.51
2020-12-15 18.93 18.21 18.4 18.69 189400.0 18.69
2020-12-14 18.5 17.84 18.0 18.2 320900.0 18.2
2020-12-11 17.85 17.52 17.61 17.71 108300.0 17.71
2020-12-10 17.9 17.41 17.48 17.88 105400.0 17.88
2020-12-09 18.14 17.6 17.78 17.74 114900.0 17.74
2020-12-08 17.63 17.22 17.22 17.51 120300.0 17.51
2020-12-07 17.86 17.29 17.58 17.5 66200.0 17.5
2020-12-04 17.78 17.14 17.4 17.73 124600.0 17.73
2020-12-03 17.44 16.95 17.33 17.17 135300.0 17.17
2020-12-02 17.37 16.65 16.65 17.18 137800.0 17.18
2020-12-01 17.08 16.4 16.82 16.64 318400.0 16.64
2020-11-30 17.47 16.35 17.35 16.39 201500.0 16.39
2020-11-27 18.27 17.32 18.03 17.52 109500.0 17.52
2020-11-25 18.61 17.93 18.29 18.38 189100.0 18.15
2020-11-24 18.51 17.32 17.37 18.44 323300.0 18.21
2020-11-23 17.22 16.8 17.17 16.93 218100.0 16.72
2020-11-20 16.97 16.69 16.69 16.84 112000.0 16.63
2020-11-19 17.1 16.44 16.84 16.95 118500.0 16.74
2020-11-18 17.65 16.91 17.51 16.93 139300.0 16.72
2020-11-17 17.42 16.77 17.32 17.39 176200.0 17.17
2020-11-16 17.69 17.02 17.26 17.46 384600.0 17.24
2020-11-13 16.99 16.43 16.77 16.63 210800.0 16.42
2020-11-12 16.65 16.15 16.51 16.56 289300.0 16.35
2020-11-11 17.47 16.53 17.22 16.89 262200.0 16.68
2020-11-10 17.52 15.89 15.93 17.16 368400.0 16.95
2020-11-09 16.23 14.69 14.69 15.71 306000.0 15.51
2020-11-06 13.94 13.36 13.91 13.43 133300.0 13.26
2020-11-05 13.82 13.32 13.32 13.76 98900.0 13.59
2020-11-04 13.95 13.21 13.95 13.27 191900.0 13.1
2020-11-03 14.46 14.14 14.33 14.36 144700.0 14.18
2020-11-02 13.99 13.72 13.95 13.94 193600.0 13.77
2020-10-30 13.96 13.64 13.67 13.77 110300.0 13.6
2020-10-29 13.8 13.15 13.56 13.76 164200.0 13.59
2020-10-28 14.43 13.46 14.0 13.52 165500.0 13.35
2020-10-27 14.92 14.29 14.75 14.3 133100.0 14.12
2020-10-26 15.02 14.68 14.84 14.86 141000.0 14.67
2020-10-23 15.4 14.94 15.15 15.12 94600.0 14.93
2020-10-22 15.04 14.49 14.49 15.03 115500.0 14.84
2020-10-21 14.59 14.23 14.36 14.49 98400.0 14.31
2020-10-20 14.64 14.34 14.39 14.43 105800.0 14.25
2020-10-19 14.52 14.15 14.44 14.26 72100.0 14.08
2020-10-16 14.59 14.14 14.51 14.48 83100.0 14.3
2020-10-15 14.6 14.1 14.1 14.52 97400.0 14.34
2020-10-14 14.51 14.12 14.27 14.36 103600.0 14.18
2020-10-13 14.57 14.2 14.51 14.29 132900.0 14.11
2020-10-12 14.73 14.31 14.35 14.72 120700.0 14.54
2020-10-09 14.81 14.4 14.64 14.42 100900.0 14.24
2020-10-08 14.78 14.37 14.7 14.62 109800.0 14.44
2020-10-07 14.75 14.32 14.5 14.51 161800.0 14.33
2020-10-06 14.86 14.25 14.67 14.27 157200.0 14.09
2020-10-05 14.4 13.44 14.12 14.36 116200.0 14.18
2020-10-02 13.99 13.23 13.23 13.92 128300.0 13.75
2020-10-01 13.63 13.17 13.41 13.44 128900.0 13.27
2020-09-30 13.78 13.4 13.5 13.57 161200.0 13.4
2020-09-29 13.73 13.24 13.73 13.44 97000.0 13.27
2020-09-28 13.92 13.19 13.23 13.76 279200.0 13.59
2020-09-25 13.15 12.8 12.8 12.93 157500.0 12.77
2020-09-24 13.32 12.81 12.97 12.94 167700.0 12.78
2020-09-23 13.57 12.87 13.28 12.89 189200.0 12.73
2020-09-22 13.75 13.28 13.46 13.29 214000.0 13.12
2020-09-21 14.32 13.44 14.3 13.5 293200.0 13.33
2020-09-18 14.74 14.31 14.7 14.66 576500.0 14.48
2020-09-17 14.84 14.48 14.48 14.62 211500.0 14.44
2020-09-16 14.93 14.55 14.79 14.57 220900.0 14.39
2020-09-15 14.94 14.66 14.94 14.79 161200.0 14.6
2020-09-14 14.96 14.65 14.72 14.82 119800.0 14.63
2020-09-11 14.8 14.4 14.8 14.7 130100.0 14.52
2020-09-10 15.23 14.81 15.14 14.84 102700.0 14.65
2020-09-09 15.41 15.08 15.34 15.1 118800.0 14.91
2020-09-08 15.72 15.15 15.72 15.26 310100.0 15.07
2020-09-04 16.05 15.45 15.94 15.75 185400.0 15.55
2020-09-03 16.15 15.45 15.68 15.51 115700.0 15.32
2020-09-02 15.7 15.43 15.48 15.56 103500.0 15.37
2020-09-01 15.67 15.13 15.31 15.54 224100.0 15.35
2020-08-31 15.73 15.48 15.68 15.49 127900.0 15.3
2020-08-28 16.01 15.54 16.01 15.79 123100.0 15.59
2020-08-27 16.28 15.65 15.82 16.0 121700.0 15.57
2020-08-26 16.17 15.73 16.17 15.73 95500.0 15.31
2020-08-25 16.91 16.02 16.45 16.27 121900.0 15.84
2020-08-24 16.34 15.72 15.8 16.31 127900.0 15.87
2020-08-21 15.82 15.5 15.61 15.62 153000.0 15.2
2020-08-20 15.95 15.72 15.8 15.78 119300.0 15.36
2020-08-19 16.31 15.86 16.04 16.08 168300.0 15.65
2020-08-18 16.4 15.95 16.28 16.05 263300.0 15.62
2020-08-17 16.76 16.31 16.71 16.59 325100.0 16.15
2020-08-14 16.85 16.37 16.53 16.8 123500.0 16.35
2020-08-13 16.92 16.63 16.9 16.71 153800.0 16.26
2020-08-12 17.32 16.65 17.32 16.91 124200.0 16.46
2020-08-11 17.48 16.86 17.17 16.94 190600.0 16.49
2020-08-10 17.1 16.48 16.51 16.74 132900.0 16.29
2020-08-07 16.53 15.6 15.7 16.5 116200.0 16.06
2020-08-06 15.72 15.52 15.64 15.63 92900.0 15.21
2020-08-05 15.75 15.21 15.49 15.66 166700.0 15.24
2020-08-04 15.34 14.83 15.06 15.33 160100.0 14.92
2020-08-03 15.64 15.01 15.5 15.19 157700.0 14.78
2020-07-31 15.58 15.03 15.5 15.56 209900.0 15.14
2020-07-30 15.63 15.33 15.5 15.58 151300.0 15.16
2020-07-29 16.07 15.06 15.33 15.6 206300.0 15.18
2020-07-28 14.83 14.39 14.39 14.62 155100.0 14.23
2020-07-27 14.96 14.54 14.96 14.55 142900.0 14.16
2020-07-24 15.59 14.97 15.59 15.08 183700.0 14.68
2020-07-23 15.34 14.89 14.89 15.28 90100.0 14.87
2020-07-22 15.04 14.77 15.04 14.96 192600.0 14.56
2020-07-21 15.26 14.41 14.55 15.14 451100.0 14.74
2020-07-20 14.65 14.23 14.65 14.25 132300.0 13.87
2020-07-17 15.26 14.71 15.16 14.73 122700.0 14.34
2020-07-16 15.5 15.0 15.16 15.22 158300.0 14.81
2020-07-15 15.42 15.0 15.06 15.29 335900.0 14.88
2020-07-14 14.84 14.33 14.78 14.54 302400.0 14.15
2020-07-13 14.96 14.35 14.75 14.76 213300.0 14.37
2020-07-10 14.51 13.91 13.91 14.46 149400.0 14.07
2020-07-09 14.41 13.71 14.4 13.9 184700.0 13.53
2020-07-08 14.94 14.21 14.8 14.46 186700.0 14.07
2020-07-07 15.11 14.73 15.04 14.91 219100.0 14.51
2020-07-06 15.56 15.04 15.43 15.31 184300.0 14.9
2020-07-02 15.85 14.99 15.52 15.04 151400.0 14.64
2020-07-01 16.22 15.17 16.22 15.19 138700.0 14.78
2020-06-30 16.11 15.49 15.49 16.03 135300.0 15.6
2020-06-29 15.75 15.22 15.24 15.69 245600.0 15.27
2020-06-26 15.01 14.5 15.0 14.93 435900.0 14.53
2020-06-25 15.39 14.6 14.65 15.33 206000.0 14.92
2020-06-24 15.45 14.58 15.45 14.87 163800.0 14.47
2020-06-23 16.34 15.73 16.28 15.8 168200.0 15.38
2020-06-22 15.97 15.31 15.61 15.91 274700.0 15.49
2020-06-19 16.54 15.65 16.54 15.9 437300.0 15.48
2020-06-18 16.78 16.14 16.14 16.32 122200.0 15.88
2020-06-17 17.46 16.31 17.46 16.42 148400.0 15.98
2020-06-16 17.84 16.84 17.71 17.34 223400.0 16.88
2020-06-15 16.92 15.87 15.87 16.8 231100.0 16.35
2020-06-12 17.65 16.23 17.55 16.73 233000.0 16.28
2020-06-11 17.69 16.52 17.43 16.71 333000.0 16.26
2020-06-10 19.22 18.37 18.91 18.45 312800.0 17.96
2020-06-09 19.43 18.31 19.14 18.91 237600.0 18.4
2020-06-08 19.84 19.2 19.24 19.81 208300.0 19.28
2020-06-05 19.56 18.61 19.19 18.77 221000.0 18.27
2020-06-04 17.94 16.71 17.0 17.73 232500.0 17.26
2020-06-03 17.6 16.37 16.57 17.27 206400.0 16.81
2020-06-02 16.5 16.02 16.32 16.07 373100.0 15.64
2020-06-01 16.53 15.98 16.24 16.0 148600.0 15.57
2020-05-29 16.4 15.7 16.15 16.11 167200.0 15.68
2020-05-28 17.31 16.34 17.31 16.47 177700.0 16.03
2020-05-27 17.54 16.68 17.21 17.4 197800.0 16.71
2020-05-26 16.56 16.03 16.19 16.38 206400.0 15.73
2020-05-22 15.71 15.12 15.71 15.45 111400.0 14.84
2020-05-21 15.87 15.43 15.54 15.55 99700.0 14.93
2020-05-20 15.7 15.17 15.22 15.54 163700.0 14.93
2020-05-19 15.46 14.77 15.14 14.78 169800.0 14.2
2020-05-18 15.53 14.71 14.82 15.36 485900.0 14.75
2020-05-15 14.15 13.34 13.83 14.08 1025600.0 13.52
2020-05-14 13.95 12.68 13.2 13.84 355000.0 13.29
2020-05-13 14.33 13.17 14.33 13.43 247500.0 12.9
2020-05-12 15.66 14.45 15.66 14.51 242200.0 13.94
2020-05-11 16.07 15.3 15.92 15.68 290000.0 15.06
2020-05-08 16.38 15.76 15.84 16.35 140500.0 15.7
2020-05-07 15.79 15.17 15.24 15.39 200100.0 14.78
2020-05-06 15.59 14.67 15.57 14.96 270100.0 14.37
2020-05-05 16.68 15.44 16.55 15.58 149400.0 14.96
2020-05-04 16.57 15.87 16.39 16.2 146000.0 15.56
2020-05-01 17.0 16.29 17.0 16.78 182100.0 16.12
2020-04-30 17.96 17.14 17.59 17.49 243900.0 16.8
2020-04-29 18.72 17.05 17.35 18.21 251800.0 17.49
2020-04-28 17.14 16.36 16.84 16.52 187000.0 15.87
2020-04-27 16.56 15.71 15.71 16.18 209300.0 15.54
2020-04-24 16.05 15.41 15.93 15.6 215300.0 14.98
2020-04-23 16.16 15.28 15.57 15.84 274400.0 15.21
2020-04-22 16.03 14.03 15.51 14.68 334900.0 14.1
2020-04-21 15.52 14.08 14.19 15.17 230600.0 14.57
2020-04-20 15.2 14.44 14.6 14.73 148100.0 14.15
2020-04-17 15.17 14.16 14.17 15.08 163600.0 14.48
2020-04-16 14.56 13.6 14.42 13.94 254000.0 13.39
2020-04-15 14.88 13.99 14.61 14.47 211000.0 13.9
2020-04-14 16.6 14.95 16.4 15.27 183100.0 14.67
2020-04-13 16.9 15.72 16.64 15.89 275400.0 15.26
2020-04-09 16.91 15.24 15.24 16.84 210700.0 16.17
2020-04-08 14.97 14.39 14.74 14.73 361500.0 14.15
2020-04-07 15.32 14.18 15.14 14.43 294000.0 13.86
2020-04-06 14.98 14.04 14.04 14.58 312400.0 14.0
2020-04-03 15.29 13.15 14.61 13.41 331700.0 12.88
2020-04-02 15.05 14.27 14.56 14.82 228900.0 14.23
2020-04-01 15.67 14.54 15.14 14.75 231400.0 14.17
2020-03-31 16.2 15.21 15.63 15.9 199700.0 15.27
2020-03-30 15.99 14.72 15.06 15.84 193000.0 15.21
2020-03-27 15.58 14.19 14.53 15.02 220700.0 14.43
2020-03-26 14.97 13.81 13.89 14.94 317900.0 14.35
2020-03-25 14.57 13.11 13.73 13.98 243400.0 13.43
2020-03-24 13.82 13.05 13.35 13.76 372100.0 13.22
2020-03-23 13.23 12.4 13.08 12.63 653900.0 12.13
2020-03-20 15.0 12.74 14.66 13.08 528200.0 12.56
2020-03-19 17.45 14.53 16.36 14.81 359000.0 14.22
2020-03-18 17.14 15.77 16.99 16.55 326200.0 15.9
2020-03-17 17.67 15.12 15.63 17.57 249800.0 16.87
2020-03-16 18.09 15.15 17.4 15.34 331700.0 14.73
2020-03-13 19.72 18.25 18.71 19.65 182000.0 18.87
2020-03-12 19.51 17.44 18.32 17.73 238900.0 17.03
2020-03-11 20.35 19.28 20.14 19.54 230000.0 18.77
2020-03-10 21.11 19.61 20.8 20.67 182500.0 19.85
2020-03-09 21.7 20.31 21.7 20.32 178100.0 19.52
2020-03-06 23.04 22.4 22.4 22.89 190700.0 21.98
2020-03-05 23.77 22.65 23.73 23.05 365500.0 22.14
2020-03-04 24.52 23.44 24.45 24.18 151200.0 23.22
2020-03-03 25.16 24.06 24.92 24.42 176100.0 23.45
2020-03-02 24.98 23.76 23.85 24.94 119400.0 23.95
2020-02-28 24.5 23.43 24.32 23.92 245600.0 22.97
2020-02-27 25.99 25.01 25.45 25.03 183400.0 24.04
2020-02-26 26.64 25.95 26.45 26.17 154900.0 24.91
2020-02-25 27.3 26.17 27.22 26.28 114100.0 25.02
2020-02-24 27.46 27.03 27.2 27.25 93300.0 25.94
2020-02-21 28.45 27.89 28.44 27.91 177200.0 26.57
2020-02-20 28.55 28.17 28.17 28.41 110900.0 27.05
2020-02-19 28.47 28.14 28.23 28.32 137000.0 26.96
2020-02-18 28.35 27.97 28.15 28.1 177300.0 26.75