CPF | Central Pacific | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Central Pacific (CPF)

NYSE

$36.38+$0.30 (+0.85%)

Price as of Oct 02, 2026 4:10 PM EDT

$928.7M
Market Cap
24.10%
1-Year Change
Banks - Regional
Industry

1 Month
-2.22%

Low Price$35.89

High Price$38.19
3 Months
-6.53%

Low Price$35.89

High Price$39.67
1 Year
+24.10%

Low Price$26.66

High Price$39.67

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	35.59	36.07	35.10	36.07	+0.50%	202,030
09/30/2026	36.01	36.29	35.57	35.89	-0.17%	206,953
09/29/2026	36.47	36.63	35.79	35.95	-1.13%	169,872
09/28/2026	36.85	37.12	36.33	36.36	-1.33%	158,880
09/25/2026	36.96	37.25	36.67	36.85	+0.03%	120,191
09/24/2026	36.59	37.02	36.36	36.84	+1.43%	179,871
09/23/2026	36.76	36.92	36.27	36.32	-1.20%	156,678
09/22/2026	37.42	37.61	36.71	36.76	-0.62%	177,523
09/21/2026	37.60	37.87	36.87	36.99	-1.73%	145,385
09/18/2026	37.21	37.74	36.73	37.64	+0.78%	739,123
09/17/2026	37.79	37.88	37.32	37.35	-0.53%	122,092
09/16/2026	37.72	37.95	36.78	37.55	-0.08%	261,751
09/15/2026	37.88	38.34	37.54	37.58	-0.66%	129,276
09/14/2026	37.96	38.33	37.70	37.83	0.00%	242,254
09/11/2026	37.85	38.28	37.48	37.83	+0.21%	146,251
09/10/2026	37.46	37.91	37.06	37.75	+0.99%	117,269
09/09/2026	37.51	37.86	37.21	37.38	-0.82%	106,687
09/08/2026	38.19	38.31	37.60	37.69	-1.31%	124,926
09/04/2026	37.74	38.32	37.66	38.19	+1.01%	80,026
09/03/2026	37.97	38.19	37.76	37.81	+0.67%	98,584
09/02/2026	37.13	37.96	36.75	37.56	+1.82%	178,772
09/01/2026	37.08	37.69	36.76	36.89	-0.89%	179,638
08/31/2026	37.52	37.53	36.85	37.22	-0.83%	101,552
08/31/2026	$0.30 Dividend
08/28/2026	37.50	37.82	37.31	37.53	-0.03%	97,520
08/27/2026	37.35	37.77	36.80	37.54	-0.42%	123,143
08/26/2026	37.51	37.85	37.33	37.70	+0.98%	153,063
08/25/2026	37.59	37.90	37.19	37.33	-0.32%	116,293
08/24/2026	37.12	37.68	37.12	37.45	+0.85%	182,831
08/21/2026	37.41	37.70	36.72	37.13	-0.19%	226,886
08/20/2026	36.65	37.28	36.44	37.20	+1.08%	151,770
08/19/2026	37.87	37.98	36.78	36.81	-2.27%	201,982
08/18/2026	38.16	38.16	37.52	37.66	-1.15%	171,759
08/17/2026	38.39	38.70	37.97	38.10	-0.78%	163,576
08/14/2026	38.57	39.20	38.37	38.39	-0.64%	138,855
08/13/2026	38.69	39.15	38.41	38.64	+0.62%	164,684
08/12/2026	38.52	38.89	38.37	38.40	+0.05%	165,768
08/11/2026	38.47	38.68	38.28	38.38	+0.52%	133,242
08/10/2026	38.33	38.71	38.01	38.18	-1.05%	127,871
08/07/2026	38.80	39.17	38.31	38.59	-0.94%	141,989
08/06/2026	39.67	39.67	38.88	38.96	-1.03%	121,527
08/05/2026	39.90	39.93	39.27	39.37	-0.78%	178,506
08/04/2026	39.50	40.66	39.07	39.67	+0.78%	146,916
08/03/2026	39.41	40.01	39.33	39.37	+0.71%	163,544
07/31/2026	39.28	39.35	38.66	39.09	+0.08%	122,794
07/30/2026	39.46	39.52	38.92	39.06	-0.25%	121,962
07/29/2026	39.14	39.70	38.90	39.16	-0.60%	169,837
07/28/2026	39.14	39.99	38.98	39.40	+1.66%	148,363
07/27/2026	38.50	39.33	38.49	38.75	+1.06%	156,973
07/24/2026	38.00	39.16	37.75	38.34	-0.08%	245,503
07/24/2026	$0.80 Earnings
07/23/2026	37.85	38.38	37.66	38.37	+0.05%	170,073
07/22/2026	38.53	38.56	37.71	38.35	-1.07%	159,152
07/21/2026	38.26	38.79	37.97	38.77	+1.22%	156,713
07/20/2026	38.72	38.72	38.13	38.30	-1.23%	159,437
07/17/2026	39.16	39.64	38.35	38.78	-2.20%	216,467
07/16/2026	38.59	39.74	38.45	39.65	+3.28%	161,879
07/15/2026	38.00	38.71	37.38	38.39	+1.07%	125,950
07/14/2026	38.15	38.47	37.90	37.99	-0.16%	97,360
07/13/2026	38.02	38.30	37.90	38.05	+0.16%	92,967
07/10/2026	37.83	38.17	37.58	37.99	+0.37%	96,747
07/09/2026	37.84	38.28	37.50	37.85	+1.52%	200,738
07/08/2026	37.54	37.88	36.94	37.28	-1.65%	157,161
07/07/2026	38.16	38.41	37.37	37.91	-0.68%	100,106
07/06/2026	37.86	38.37	37.70	38.16	+0.50%	80,936
07/02/2026	38.89	38.89	37.75	37.98	-1.59%	113,275
07/01/2026	37.76	38.66	37.28	38.59	+1.83%	139,888
06/30/2026	37.45	37.91	37.14	37.90	+1.33%	129,903
06/29/2026	37.58	37.98	37.13	37.40	-0.40%	214,298
06/26/2026	37.69	37.72	37.09	37.55	+0.24%	473,476
06/25/2026	36.90	37.70	36.90	37.46	+1.59%	136,215
06/24/2026	36.54	37.26	36.49	36.88	+0.54%	315,734
06/23/2026	36.30	36.87	35.44	36.68	+1.90%	125,593
06/22/2026	35.68	36.31	35.68	35.99	+1.20%	162,403
06/18/2026	35.51	35.92	35.06	35.57	+0.96%	385,009
06/17/2026	35.65	36.10	34.81	35.23	-1.53%	196,662
06/16/2026	36.11	36.33	35.37	35.77	+0.11%	172,397
06/15/2026	36.45	36.72	35.72	35.73	-1.58%	127,801
06/12/2026	36.21	36.51	35.97	36.31	+0.94%	104,235
06/11/2026	36.05	36.10	35.40	35.97	+0.36%	96,668
06/10/2026	35.65	36.14	35.60	35.84	+1.49%	105,113
06/09/2026	35.27	36.04	35.20	35.32	+0.88%	141,831
06/08/2026	35.16	35.71	34.86	35.01	+0.28%	91,162
06/05/2026	34.67	35.22	34.51	34.91	+1.18%	96,555
06/04/2026	34.09	34.76	34.09	34.50	+2.84%	111,136
06/03/2026	34.08	34.10	33.54	33.55	-2.23%	121,488
06/02/2026	33.41	34.37	33.41	34.32	+2.25%	95,331
06/01/2026	33.87	34.07	33.31	33.56	-1.54%	204,997
05/29/2026	34.20	34.58	33.82	34.09	-0.23%	227,175
05/29/2026	$0.29 Dividend
05/28/2026	34.09	34.41	33.80	34.17	-0.29%	124,221
05/27/2026	34.76	34.85	34.21	34.27	-0.94%	96,939
05/26/2026	34.22	34.78	34.22	34.59	+1.24%	111,423
05/22/2026	34.19	34.88	33.95	34.17	-0.23%	135,185
05/21/2026	34.06	34.52	33.43	34.25	-0.43%	120,607
05/20/2026	33.61	34.41	33.34	34.39	+2.79%	120,803
05/19/2026	33.46	33.71	33.23	33.46	-0.61%	105,393
05/18/2026	33.09	33.94	33.09	33.67	+1.69%	116,955
05/15/2026	33.64	33.64	32.82	33.10	-1.55%	130,880
05/14/2026	33.41	33.85	33.41	33.63	+1.54%	106,107