MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPF — Central Pacific Financial Corporation
NYSECentral Pacific Financial Corporation
$36.42
+0.35(+0.97%)
- O
- 36.25
- H
- 37.00
- L
- 36.14
- V
- 163.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.42
Period Return+39.38%
Period High$40.99
Period Low$25.17
Avg Daily Volume158.2K
Total Trading Days365
CPF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.25 | $37.00 | $36.14 | $36.42 | +$0.35 | +0.97% | 163,274 | $36.40 | $36.14 $37.00 |
| Oct 1, 2026 | $35.59 | $36.07 | $35.10 | $36.07 | +$0.18 | +0.50% | 202,030 | $35.79 | $35.10 $36.07 |
| Sep 30, 2026 | $36.01 | $36.29 | $35.57 | $35.89 | $-0.06 | -0.17% | 206,954 | $35.82 | $35.57 $36.29 |
| Sep 29, 2026 | $36.47 | $36.63 | $35.79 | $35.95 | $-0.41 | -1.13% | 169,872 | $35.96 | $35.79 $36.63 |
| Sep 28, 2026 | $36.85 | $37.12 | $36.33 | $36.36 | $-0.49 | -1.33% | 158,880 | $36.51 | $36.33 $37.12 |
| Sep 25, 2026 | $36.96 | $37.25 | $36.67 | $36.85 | +$0.01 | +0.03% | 120,192 | $36.96 | $36.67 $37.25 |
| Sep 24, 2026 | $36.59 | $37.02 | $36.36 | $36.84 | +$0.52 | +1.43% | 179,871 | $36.80 | $36.36 $37.02 |
| Sep 23, 2026 | $36.76 | $36.92 | $36.27 | $36.32 | $-0.44 | -1.20% | 156,657 | $36.50 | $36.27 $36.92 |
| Sep 22, 2026 | $37.42 | $37.61 | $36.71 | $36.76 | $-0.23 | -0.62% | 177,523 | $36.97 | $36.71 $37.61 |
| Sep 21, 2026 | $37.60 | $37.87 | $36.87 | $36.99 | $-0.65 | -1.73% | 145,386 | $37.07 | $36.87 $37.87 |
| Sep 18, 2026 | $37.21 | $37.74 | $36.73 | $37.64 | +$0.29 | +0.78% | 739,124 | $37.59 | $36.73 $37.74 |
| Sep 17, 2026 | $37.79 | $37.88 | $37.32 | $37.35 | $-0.20 | -0.53% | 122,093 | $37.42 | $37.32 $37.88 |
| Sep 16, 2026 | $37.72 | $37.95 | $36.78 | $37.55 | $-0.03 | -0.08% | 261,751 | $37.51 | $36.78 $37.95 |
| Sep 15, 2026 | $37.88 | $38.34 | $37.54 | $37.58 | $-0.25 | -0.66% | 129,272 | $37.69 | $37.54 $38.34 |
| Sep 14, 2026 | $37.96 | $38.33 | $37.70 | $37.83 | +$0.00 | +0.00% | 227,912 | $37.90 | $37.70 $38.33 |
| Sep 11, 2026 | $37.85 | $38.28 | $37.48 | $37.83 | +$0.08 | +0.21% | 146,251 | $37.77 | $37.48 $38.28 |
| Sep 10, 2026 | $37.46 | $37.91 | $37.06 | $37.75 | +$0.37 | +0.99% | 117,270 | $37.56 | $37.06 $37.91 |
| Sep 9, 2026 | $37.51 | $37.86 | $37.21 | $37.38 | $-0.31 | -0.82% | 106,687 | $37.39 | $37.21 $37.86 |
| Sep 8, 2026 | $38.19 | $38.31 | $37.60 | $37.69 | $-0.50 | -1.31% | 124,929 | $37.76 | $37.60 $38.31 |
| Sep 4, 2026 | $37.74 | $38.32 | $37.66 | $38.19 | +$0.38 | +1.01% | 80,026 | $38.13 | $37.66 $38.32 |
| Sep 3, 2026 | $37.97 | $38.19 | $37.76 | $37.81 | +$0.25 | +0.67% | 98,585 | $37.93 | $37.76 $38.19 |
| Sep 2, 2026 | $37.13 | $37.96 | $36.75 | $37.56 | +$0.67 | +1.82% | 154,447 | $37.66 | $36.75 $37.96 |
| Sep 1, 2026 | $37.08 | $37.69 | $36.76 | $36.89 | $-0.33 | -0.89% | 179,638 | $37.02 | $36.76 $37.69 |
| Aug 31, 2026 | $37.52 | $37.53 | $36.85 | $37.22 | $-0.61 | -1.61% | 101,552 | $37.22 | $36.85 $37.53 |
| Aug 28, 2026 | $37.80 | $38.12 | $37.61 | $37.83 | $-0.01 | -0.03% | 97,520 | $37.82 | $37.61 $38.12 |
| Aug 27, 2026 | $37.65 | $38.07 | $37.09 | $37.84 | $-0.16 | -0.42% | 123,143 | $37.79 | $37.09 $38.07 |
| Aug 26, 2026 | $37.81 | $38.15 | $37.63 | $38.00 | +$0.37 | +0.98% | 153,063 | $38.01 | $37.63 $38.15 |
| Aug 25, 2026 | $37.89 | $38.20 | $37.49 | $37.63 | $-0.12 | -0.32% | 116,293 | $37.63 | $37.49 $38.20 |
| Aug 24, 2026 | $37.42 | $37.98 | $37.42 | $37.75 | +$0.32 | +0.85% | 182,831 | $37.80 | $37.42 $37.98 |
| Aug 21, 2026 | $37.71 | $38.00 | $37.01 | $37.43 | $-0.07 | -0.19% | 226,887 | $37.40 | $37.01 $38.00 |