Central Pacific Financial Corp. (CPF)
NYSE: CPF · Real-Time Price · USD
31.49
-0.29 (-0.91%)
Mar 6, 2026, 4:00 PM EST - Market closed
Central Pacific Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.01 | 31.49 | 30.35 | 31.49 | 31.49 | -0.91% | 137,844 |
| Mar 5, 2026 | 31.75 | 31.79 | 31.22 | 31.78 | 31.78 | -1.18% | 123,566 |
| Mar 4, 2026 | 32.31 | 32.46 | 31.98 | 32.16 | 32.16 | 0.69% | 123,911 |
| Mar 3, 2026 | 31.66 | 32.03 | 31.15 | 31.94 | 31.94 | -1.02% | 138,715 |
| Mar 2, 2026 | 31.41 | 32.40 | 31.21 | 32.27 | 32.27 | 1.32% | 169,806 |
| Feb 27, 2026 | 32.89 | 32.89 | 31.51 | 31.85 | 31.85 | -5.46% | 194,837 |
| Feb 26, 2026 | 33.69 | 34.21 | 33.21 | 33.69 | 33.40 | 0.63% | 150,525 |
| Feb 25, 2026 | 32.84 | 33.62 | 32.65 | 33.48 | 33.19 | 1.95% | 123,986 |
| Feb 24, 2026 | 32.64 | 32.87 | 32.38 | 32.84 | 32.56 | 0.49% | 150,033 |
| Feb 23, 2026 | 34.31 | 34.58 | 32.19 | 32.68 | 32.40 | -4.56% | 178,313 |
| Feb 20, 2026 | 34.14 | 34.46 | 33.73 | 34.24 | 33.95 | 0.50% | 441,602 |
| Feb 19, 2026 | 33.80 | 34.25 | 33.68 | 34.07 | 33.78 | -0.12% | 217,504 |
| Feb 18, 2026 | 34.30 | 34.74 | 33.96 | 34.11 | 33.82 | -0.79% | 131,457 |
| Feb 17, 2026 | 34.23 | 34.60 | 34.03 | 34.38 | 34.08 | 0.85% | 162,292 |
| Feb 13, 2026 | 34.09 | 34.18 | 33.46 | 34.09 | 33.80 | 0.44% | 136,976 |
| Feb 12, 2026 | 34.36 | 34.36 | 33.25 | 33.94 | 33.65 | - | 182,610 |
| Feb 11, 2026 | 34.50 | 34.66 | 33.85 | 33.94 | 33.65 | -1.37% | 129,105 |
| Feb 10, 2026 | 34.47 | 34.99 | 34.15 | 34.41 | 34.11 | 0.12% | 171,534 |
| Feb 9, 2026 | 34.49 | 34.86 | 33.53 | 34.37 | 34.07 | -0.46% | 119,310 |
| Feb 6, 2026 | 34.66 | 35.01 | 34.41 | 34.53 | 34.23 | 0.32% | 148,874 |
| Feb 5, 2026 | 33.84 | 34.68 | 33.55 | 34.42 | 34.12 | 1.80% | 207,189 |
| Feb 4, 2026 | 33.96 | 34.57 | 33.79 | 33.81 | 33.52 | 0.39% | 168,650 |
| Feb 3, 2026 | 33.09 | 33.82 | 32.58 | 33.68 | 33.39 | 2.12% | 164,794 |
| Feb 2, 2026 | 32.74 | 33.55 | 32.66 | 32.98 | 32.70 | 1.26% | 190,990 |
| Jan 30, 2026 | 31.62 | 32.77 | 31.62 | 32.57 | 32.29 | 2.29% | 278,805 |
| Jan 29, 2026 | 31.87 | 32.61 | 31.14 | 31.84 | 31.57 | -0.06% | 308,468 |
| Jan 28, 2026 | 33.00 | 34.67 | 31.81 | 31.86 | 31.59 | 0.54% | 249,301 |
| Jan 27, 2026 | 31.55 | 31.92 | 31.51 | 31.69 | 31.42 | 0.13% | 121,369 |
| Jan 26, 2026 | 31.37 | 31.93 | 31.05 | 31.65 | 31.38 | 0.73% | 109,262 |
| Jan 23, 2026 | 32.65 | 32.65 | 31.30 | 31.42 | 31.15 | -4.41% | 128,692 |
| Jan 22, 2026 | 32.91 | 33.34 | 32.75 | 32.87 | 32.59 | - | 127,372 |
| Jan 21, 2026 | 31.41 | 32.87 | 31.31 | 32.87 | 32.59 | 5.35% | 146,398 |
| Jan 20, 2026 | 31.39 | 31.69 | 31.20 | 31.20 | 30.93 | -2.04% | 90,789 |
| Jan 16, 2026 | 32.16 | 32.30 | 31.66 | 31.85 | 31.58 | -1.45% | 158,446 |
| Jan 15, 2026 | 31.65 | 32.53 | 31.65 | 32.32 | 32.04 | 2.25% | 296,862 |
| Jan 14, 2026 | 31.05 | 31.62 | 30.42 | 31.61 | 31.34 | 1.90% | 116,832 |
| Jan 13, 2026 | 31.26 | 31.45 | 30.96 | 31.02 | 30.75 | -0.67% | 88,625 |
| Jan 12, 2026 | 31.51 | 31.75 | 31.20 | 31.23 | 30.96 | -2.19% | 83,391 |
| Jan 9, 2026 | 32.16 | 32.32 | 31.86 | 31.93 | 31.66 | -0.90% | 84,981 |
| Jan 8, 2026 | 31.00 | 32.23 | 30.97 | 32.22 | 31.94 | 3.30% | 148,933 |
| Jan 7, 2026 | 31.40 | 31.40 | 30.90 | 31.19 | 30.92 | -0.64% | 116,356 |
| Jan 6, 2026 | 31.18 | 31.51 | 30.98 | 31.39 | 31.12 | 0.03% | 148,490 |
| Jan 5, 2026 | 30.94 | 31.89 | 30.94 | 31.38 | 31.11 | 0.97% | 145,131 |
| Jan 2, 2026 | 31.17 | 31.24 | 30.48 | 31.08 | 30.81 | -0.26% | 185,635 |
| Dec 31, 2025 | 31.79 | 31.95 | 30.93 | 31.16 | 30.89 | -1.83% | 105,791 |
| Dec 30, 2025 | 31.78 | 32.15 | 31.63 | 31.74 | 31.47 | -0.84% | 136,467 |
| Dec 29, 2025 | 32.37 | 32.68 | 31.95 | 32.01 | 31.73 | -0.68% | 136,313 |
| Dec 26, 2025 | 32.25 | 32.38 | 32.08 | 32.23 | 31.95 | -0.49% | 108,286 |
| Dec 24, 2025 | 32.21 | 32.47 | 31.98 | 32.39 | 32.11 | 0.87% | 76,331 |
| Dec 23, 2025 | 32.35 | 32.64 | 32.09 | 32.11 | 31.83 | -1.08% | 133,621 |
| Dec 22, 2025 | 32.33 | 32.92 | 32.31 | 32.46 | 32.18 | - | 127,164 |
| Dec 19, 2025 | 32.96 | 33.25 | 32.30 | 32.46 | 32.18 | -1.87% | 807,253 |
| Dec 18, 2025 | 33.27 | 33.35 | 32.88 | 33.08 | 32.80 | 0.76% | 174,534 |
| Dec 17, 2025 | 32.54 | 33.22 | 32.54 | 32.83 | 32.55 | 0.67% | 196,806 |
| Dec 16, 2025 | 32.51 | 33.27 | 32.33 | 32.61 | 32.33 | 0.15% | 168,947 |
| Dec 15, 2025 | 32.58 | 32.86 | 32.08 | 32.56 | 32.28 | 0.71% | 177,020 |
| Dec 12, 2025 | 32.41 | 32.53 | 32.02 | 32.33 | 32.05 | 0.43% | 152,309 |
| Dec 11, 2025 | 31.80 | 32.67 | 31.80 | 32.19 | 31.91 | 0.69% | 169,512 |
| Dec 10, 2025 | 31.15 | 32.27 | 31.12 | 31.97 | 31.69 | 2.86% | 326,299 |
| Dec 9, 2025 | 30.85 | 31.38 | 30.85 | 31.08 | 30.81 | 1.17% | 122,935 |
| Dec 8, 2025 | 30.74 | 31.06 | 30.43 | 30.72 | 30.46 | 0.49% | 122,715 |
| Dec 5, 2025 | 30.44 | 30.68 | 29.92 | 30.57 | 30.31 | -0.13% | 117,520 |
| Dec 4, 2025 | 30.33 | 30.86 | 30.33 | 30.61 | 30.35 | 0.46% | 97,975 |
| Dec 3, 2025 | 30.22 | 31.04 | 29.89 | 30.47 | 30.21 | 1.23% | 151,703 |
| Dec 2, 2025 | 30.44 | 30.49 | 30.03 | 30.10 | 29.84 | -1.25% | 108,963 |
| Dec 1, 2025 | 29.71 | 30.50 | 29.38 | 30.48 | 30.22 | 2.49% | 156,946 |
| Nov 28, 2025 | 30.06 | 30.46 | 29.74 | 29.74 | 29.48 | -1.78% | 98,594 |
| Nov 26, 2025 | 30.40 | 30.80 | 30.28 | 30.28 | 29.74 | -0.62% | 239,203 |
| Nov 25, 2025 | 29.94 | 30.88 | 29.94 | 30.47 | 29.93 | 2.80% | 155,288 |
| Nov 24, 2025 | 29.77 | 30.05 | 29.52 | 29.64 | 29.11 | -0.24% | 135,042 |
| Nov 21, 2025 | 28.96 | 29.97 | 28.96 | 29.71 | 29.18 | 3.12% | 114,552 |
| Nov 20, 2025 | 28.89 | 29.43 | 28.69 | 28.81 | 28.30 | - | 147,394 |
| Nov 19, 2025 | 28.58 | 29.04 | 28.48 | 28.81 | 28.30 | 0.98% | 78,120 |
| Nov 18, 2025 | 28.48 | 28.89 | 28.46 | 28.53 | 28.02 | -0.04% | 94,591 |
| Nov 17, 2025 | 29.58 | 29.70 | 28.44 | 28.54 | 28.03 | -3.32% | 106,155 |
| Nov 14, 2025 | 29.62 | 29.64 | 29.05 | 29.52 | 29.00 | -0.87% | 91,357 |
| Nov 13, 2025 | 29.45 | 29.93 | 29.45 | 29.78 | 29.25 | 0.95% | 133,111 |
| Nov 12, 2025 | 29.61 | 30.07 | 29.48 | 29.50 | 28.98 | -0.37% | 136,825 |
| Nov 11, 2025 | 29.44 | 29.96 | 29.37 | 29.61 | 29.08 | 0.30% | 105,690 |
| Nov 10, 2025 | 29.41 | 29.86 | 29.14 | 29.52 | 29.00 | 0.51% | 104,196 |
| Nov 7, 2025 | 28.96 | 29.37 | 28.54 | 29.37 | 28.85 | 1.66% | 254,381 |
| Nov 6, 2025 | 29.02 | 29.19 | 28.76 | 28.89 | 28.38 | -1.13% | 118,589 |
| Nov 5, 2025 | 28.67 | 29.26 | 28.55 | 29.22 | 28.70 | 1.53% | 160,695 |
| Nov 4, 2025 | 28.96 | 29.17 | 28.54 | 28.78 | 28.27 | -0.79% | 162,208 |
| Nov 3, 2025 | 28.53 | 29.03 | 28.26 | 29.01 | 28.49 | 1.75% | 135,717 |
| Oct 31, 2025 | 28.79 | 28.82 | 28.17 | 28.51 | 28.00 | -1.96% | 155,572 |
| Oct 30, 2025 | 28.32 | 29.09 | 28.28 | 29.08 | 28.56 | 2.61% | 190,938 |
| Oct 29, 2025 | 29.26 | 31.19 | 28.10 | 28.34 | 27.84 | -6.38% | 224,373 |
| Oct 28, 2025 | 29.35 | 30.33 | 28.97 | 30.27 | 29.73 | 2.68% | 178,918 |
| Oct 27, 2025 | 29.56 | 29.74 | 29.30 | 29.48 | 28.96 | 0.20% | 88,415 |
| Oct 24, 2025 | 29.07 | 29.52 | 29.07 | 29.42 | 28.90 | 2.12% | 89,606 |
| Oct 23, 2025 | 29.07 | 29.21 | 28.75 | 28.81 | 28.30 | -1.17% | 101,148 |
| Oct 22, 2025 | 29.05 | 29.44 | 28.97 | 29.15 | 28.63 | 0.69% | 96,821 |
| Oct 21, 2025 | 28.81 | 29.20 | 28.70 | 28.95 | 28.44 | -0.07% | 118,135 |
| Oct 20, 2025 | 28.30 | 29.04 | 28.10 | 28.97 | 28.46 | 2.91% | 123,980 |
| Oct 17, 2025 | 27.85 | 28.19 | 27.75 | 28.15 | 27.65 | 2.03% | 153,921 |
| Oct 16, 2025 | 28.81 | 28.81 | 27.38 | 27.59 | 27.10 | -5.19% | 151,801 |
| Oct 15, 2025 | 29.56 | 29.90 | 28.87 | 29.10 | 28.58 | -1.62% | 110,868 |
| Oct 14, 2025 | 28.50 | 29.81 | 28.50 | 29.58 | 29.05 | 2.60% | 123,762 |
| Oct 13, 2025 | 28.89 | 29.00 | 28.38 | 28.83 | 28.32 | 0.98% | 124,942 |