S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Central Pacific (CPF)

NYSE

$37.42-$0.02 (-0.04%)

Price as of Aug 21, 2026 4:38 PM EDT

$965.5M
Market Cap
25.97%
1-Year Change
Banks - Regional
Industry

1 Month
-4.22%

Low Price$37.10

High Price$39.99
3 Months
+8.43%

Low Price$33.82

High Price$39.99
1 Year
+25.97%

Low Price$26.87

High Price$39.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	37.71	38.00	37.01	37.43	-0.19%	226,886
08/20/2026	36.94	37.58	36.73	37.50	+1.08%	151,770
08/19/2026	38.17	38.28	37.07	37.10	-2.27%	201,982
08/18/2026	38.46	38.46	37.82	37.96	-1.15%	171,759
08/17/2026	38.70	39.01	38.27	38.40	-0.78%	163,576
08/14/2026	38.88	39.51	38.68	38.70	-0.64%	138,855
08/13/2026	39.00	39.46	38.72	38.95	+0.62%	164,684
08/12/2026	38.83	39.20	38.68	38.71	+0.05%	165,768
08/11/2026	38.78	38.99	38.59	38.69	+0.52%	133,242
08/10/2026	38.64	39.02	38.31	38.49	-1.05%	127,871
08/07/2026	39.11	39.48	38.62	38.90	-0.94%	141,989
08/06/2026	39.99	39.99	39.19	39.27	-1.03%	121,527
08/05/2026	40.22	40.25	39.58	39.68	-0.78%	178,506
08/04/2026	39.82	40.99	39.38	39.99	+0.78%	146,916
08/03/2026	39.72	40.33	39.64	39.68	+0.71%	163,544
07/31/2026	39.59	39.66	38.97	39.40	+0.08%	122,794
07/30/2026	39.78	39.83	39.23	39.37	-0.25%	121,962
07/29/2026	39.45	40.02	39.21	39.47	-0.60%	169,837
07/28/2026	39.45	40.31	39.29	39.71	+1.66%	148,363
07/27/2026	38.81	39.64	38.80	39.06	+1.06%	156,973
07/24/2026	38.30	39.47	38.05	38.65	-0.08%	245,503
07/24/2026	$0.80 Earnings
07/23/2026	38.15	38.69	37.96	38.68	+0.05%	170,073
07/22/2026	38.84	38.87	38.01	38.66	-1.07%	159,152
07/21/2026	38.57	39.10	38.27	39.08	+1.22%	156,713
07/20/2026	39.03	39.03	38.44	38.61	-1.23%	159,437
07/17/2026	39.47	39.96	38.66	39.09	-2.20%	216,467
07/16/2026	38.90	40.06	38.76	39.97	+3.28%	161,879
07/15/2026	38.30	39.02	37.68	38.70	+1.07%	125,950
07/14/2026	38.45	38.78	38.20	38.29	-0.16%	97,360
07/13/2026	38.32	38.61	38.20	38.35	+0.16%	92,967
07/10/2026	38.13	38.48	37.88	38.29	+0.37%	96,747
07/09/2026	38.14	38.59	37.80	38.15	+1.52%	200,738
07/08/2026	37.84	38.18	37.24	37.58	-1.65%	157,161
07/07/2026	38.46	38.72	37.67	38.21	-0.68%	100,106
07/06/2026	38.16	38.68	38.00	38.47	+0.50%	80,936
07/02/2026	39.20	39.20	38.05	38.28	-1.59%	113,275
07/01/2026	38.06	38.97	37.58	38.90	+1.83%	139,888
06/30/2026	37.75	38.21	37.44	38.20	+1.33%	129,903
06/29/2026	37.88	38.29	37.43	37.70	-0.40%	214,298
06/26/2026	37.99	38.02	37.39	37.85	+0.24%	473,476
06/25/2026	37.19	38.00	37.19	37.76	+1.59%	136,215
06/24/2026	36.83	37.56	36.78	37.17	+0.54%	315,734
06/23/2026	36.59	37.16	35.72	36.97	+1.90%	125,593
06/22/2026	35.97	36.61	35.97	36.28	+1.20%	162,403
06/18/2026	35.79	36.21	35.34	35.85	+0.96%	385,009
06/17/2026	35.93	36.39	35.09	35.51	-1.53%	196,662
06/16/2026	36.40	36.62	35.65	36.06	+0.11%	172,397
06/15/2026	36.74	37.01	36.01	36.02	-1.58%	127,801
06/12/2026	36.50	36.80	36.26	36.60	+0.94%	104,235
06/11/2026	36.34	36.39	35.68	36.26	+0.36%	96,668
06/10/2026	35.94	36.43	35.88	36.13	+1.49%	105,113
06/09/2026	35.55	36.33	35.48	35.60	+0.88%	141,831
06/08/2026	35.44	36.00	35.14	35.29	+0.28%	91,162
06/05/2026	34.95	35.50	34.79	35.19	+1.18%	96,555
06/04/2026	34.36	35.04	34.36	34.78	+2.84%	111,136
06/03/2026	34.35	34.38	33.81	33.82	-2.23%	121,488
06/02/2026	33.68	34.64	33.68	34.59	+2.25%	95,331
06/01/2026	34.14	34.34	33.58	33.83	-1.54%	204,997
05/29/2026	34.47	34.86	34.10	34.36	-0.23%	227,175
05/29/2026	$0.29 Dividend
05/28/2026	34.36	34.69	34.07	34.44	-0.29%	124,221
05/27/2026	35.03	35.12	34.48	34.54	-0.94%	96,939
05/26/2026	34.49	35.05	34.49	34.87	+1.24%	111,423
05/22/2026	34.46	35.15	34.22	34.44	-0.23%	135,185
05/21/2026	34.33	34.80	33.70	34.52	-0.43%	120,607
05/20/2026	33.87	34.68	33.61	34.67	+2.79%	120,803
05/19/2026	33.73	33.98	33.50	33.73	-0.61%	105,393
05/18/2026	33.36	34.21	33.36	33.93	+1.69%	116,955
05/15/2026	33.90	33.90	33.08	33.37	-1.55%	130,880
05/14/2026	33.68	34.12	33.68	33.89	+1.54%	106,107
05/13/2026	33.65	33.96	33.25	33.38	-1.32%	115,968
05/12/2026	34.15	34.15	33.36	33.83	-0.73%	113,720
05/11/2026	34.54	34.54	33.95	34.07	-1.24%	153,979
05/08/2026	34.30	34.71	34.30	34.50	+0.35%	96,007
05/07/2026	34.74	34.74	34.29	34.38	-0.43%	100,706
05/06/2026	34.15	34.67	34.13	34.53	+2.11%	106,930
05/05/2026	33.47	34.16	33.47	33.82	+1.07%	118,442
05/04/2026	33.19	33.63	33.03	33.46	+0.12%	129,844
05/01/2026	33.15	33.77	32.86	33.42	+1.26%	155,622
04/30/2026	33.61	34.32	32.88	33.00	-2.63%	190,617
04/29/2026	33.51	34.31	33.23	33.89	-1.24%	136,475
04/29/2026	$0.78 Earnings
04/28/2026	34.61	34.86	34.32	34.32	-0.12%	120,436
04/27/2026	33.76	34.50	33.76	34.36	+1.88%	102,605
04/24/2026	34.01	34.42	33.64	33.73	-1.39%	86,214
04/23/2026	33.99	34.26	33.80	34.20	+1.17%	106,091
04/22/2026	33.85	34.13	33.79	33.81	-0.03%	89,287
04/21/2026	34.29	34.52	33.81	33.82	-1.96%	116,839
04/20/2026	34.48	34.97	34.21	34.49	-0.20%	106,420
04/17/2026	34.26	35.11	33.85	34.56	+2.02%	312,441
04/16/2026	33.42	34.01	33.42	33.87	+0.89%	176,627
04/15/2026	33.67	33.75	33.36	33.58	-0.32%	108,161
04/14/2026	33.39	33.85	32.78	33.69	+0.24%	88,984
04/13/2026	33.23	33.72	33.12	33.61	+0.80%	110,959
04/10/2026	33.70	33.83	32.93	33.34	-0.88%	115,635
04/09/2026	32.89	33.76	32.54	33.64	+1.89%	142,677
04/08/2026	33.20	33.42	32.69	33.01	+2.02%	291,360
04/07/2026	32.20	32.53	31.79	32.36	-0.12%	137,529
04/06/2026	31.68	32.44	31.68	32.40	+1.74%	99,811