NYSE - Delayed Quote • USD
Central Pacific Financial Corp. (CPF)
At close: 4:00 PM EDT
After hours: 4:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 19.47 | 20.00 | 19.48 | 19.96 | 19.96 | 185,143 |
Apr 22, 2024 | 19.32 | 19.56 | 19.24 | 19.42 | 19.42 | 112,300 |
Apr 19, 2024 | 18.61 | 19.31 | 18.61 | 19.29 | 19.29 | 305,200 |
Apr 18, 2024 | 18.76 | 18.95 | 18.63 | 18.70 | 18.70 | 324,400 |
Apr 17, 2024 | 18.83 | 18.92 | 18.60 | 18.72 | 18.72 | 173,100 |
Apr 16, 2024 | 18.88 | 18.92 | 18.64 | 18.72 | 18.72 | 109,200 |
Apr 15, 2024 | 19.08 | 19.32 | 18.82 | 18.96 | 18.96 | 194,300 |
Apr 12, 2024 | 18.98 | 19.12 | 18.79 | 19.04 | 19.04 | 275,500 |
Apr 11, 2024 | 18.99 | 19.26 | 18.82 | 19.18 | 19.18 | 157,400 |
Apr 10, 2024 | 19.00 | 19.03 | 18.53 | 19.00 | 19.00 | 339,500 |
Apr 9, 2024 | 19.29 | 19.48 | 19.26 | 19.42 | 19.42 | 74,600 |
Apr 8, 2024 | 19.25 | 19.46 | 19.23 | 19.25 | 19.25 | 89,800 |
Apr 5, 2024 | 19.32 | 19.38 | 19.12 | 19.16 | 19.16 | 98,100 |
Apr 4, 2024 | 19.33 | 19.63 | 19.25 | 19.31 | 19.31 | 194,000 |
Apr 3, 2024 | 19.30 | 19.40 | 19.06 | 19.09 | 19.09 | 136,200 |
Apr 2, 2024 | 19.30 | 19.33 | 19.12 | 19.31 | 19.31 | 163,200 |
Apr 1, 2024 | 19.89 | 19.89 | 19.36 | 19.38 | 19.38 | 232,000 |
Mar 28, 2024 | 19.69 | 19.99 | 19.69 | 19.75 | 19.75 | 194,100 |
Mar 27, 2024 | 19.31 | 19.81 | 19.31 | 19.78 | 19.78 | 212,000 |
Mar 26, 2024 | 19.31 | 19.32 | 19.18 | 19.20 | 19.20 | 165,300 |
Mar 25, 2024 | 19.10 | 19.30 | 19.09 | 19.16 | 19.16 | 93,600 |
Mar 22, 2024 | 19.48 | 19.48 | 18.98 | 19.04 | 19.04 | 90,900 |
Mar 21, 2024 | 19.16 | 19.45 | 18.98 | 19.41 | 19.41 | 178,900 |
Mar 20, 2024 | 18.35 | 19.21 | 18.35 | 19.01 | 19.01 | 166,300 |
Mar 19, 2024 | 18.53 | 18.82 | 18.43 | 18.43 | 18.43 | 183,900 |
Mar 18, 2024 | 18.66 | 18.73 | 18.37 | 18.52 | 18.52 | 266,500 |
Mar 15, 2024 | 18.39 | 18.86 | 18.39 | 18.68 | 18.68 | 590,900 |
Mar 14, 2024 | 18.89 | 18.89 | 18.39 | 18.45 | 18.45 | 161,700 |
Mar 13, 2024 | 19.01 | 19.31 | 18.91 | 18.94 | 18.94 | 220,600 |
Mar 12, 2024 | 19.45 | 19.45 | 19.06 | 19.06 | 19.06 | 167,200 |
Mar 11, 2024 | 19.31 | 19.63 | 19.20 | 19.55 | 19.55 | 172,200 |
Mar 8, 2024 | 19.50 | 19.65 | 19.29 | 19.38 | 19.38 | 168,300 |
Mar 7, 2024 | 19.49 | 19.62 | 19.30 | 19.31 | 19.31 | 123,600 |
Mar 6, 2024 | 19.40 | 19.60 | 18.82 | 19.22 | 19.22 | 160,200 |
Mar 5, 2024 | 18.74 | 19.47 | 18.74 | 19.35 | 19.35 | 322,800 |
Mar 4, 2024 | 18.82 | 19.19 | 18.73 | 18.76 | 18.76 | 185,300 |
Mar 1, 2024 | 18.53 | 18.76 | 18.31 | 18.65 | 18.65 | 130,000 |
Feb 29, 2024 | 18.70 | 19.07 | 18.55 | 18.66 | 18.66 | 133,600 |
Feb 28, 2024 | 0.26 Dividend | |||||
Feb 28, 2024 | 18.30 | 18.66 | 18.19 | 18.33 | 18.33 | 129,600 |
Feb 27, 2024 | 18.86 | 19.09 | 18.59 | 18.67 | 18.41 | 140,800 |
Feb 26, 2024 | 18.82 | 19.04 | 18.50 | 18.75 | 18.49 | 223,900 |
Feb 23, 2024 | 18.86 | 19.18 | 18.59 | 19.00 | 18.74 | 159,600 |
Feb 22, 2024 | 18.93 | 19.07 | 18.73 | 18.87 | 18.61 | 123,400 |
Feb 21, 2024 | 19.07 | 19.23 | 18.95 | 19.01 | 18.75 | 369,100 |
Feb 20, 2024 | 18.86 | 19.41 | 18.86 | 19.06 | 18.79 | 162,000 |
Feb 16, 2024 | 19.17 | 19.31 | 18.99 | 19.05 | 18.78 | 124,500 |
Feb 15, 2024 | 18.91 | 19.60 | 18.90 | 19.37 | 19.10 | 180,900 |
Feb 14, 2024 | 18.66 | 18.91 | 18.33 | 18.79 | 18.53 | 214,400 |
Feb 13, 2024 | 18.79 | 18.85 | 18.00 | 18.37 | 18.11 | 282,700 |
Feb 12, 2024 | 19.33 | 19.77 | 19.22 | 19.43 | 19.16 | 192,600 |
Feb 9, 2024 | 19.07 | 19.40 | 18.82 | 19.35 | 19.08 | 95,300 |
Feb 8, 2024 | 18.76 | 19.12 | 18.76 | 19.05 | 18.78 | 99,900 |
Feb 7, 2024 | 18.87 | 18.92 | 18.30 | 18.82 | 18.56 | 157,300 |
Feb 6, 2024 | 18.94 | 19.21 | 18.73 | 18.90 | 18.64 | 115,000 |
Feb 5, 2024 | 19.11 | 19.43 | 18.89 | 18.95 | 18.69 | 132,300 |
Feb 2, 2024 | 19.28 | 19.63 | 19.21 | 19.36 | 19.09 | 271,600 |
Feb 1, 2024 | 19.76 | 20.00 | 18.82 | 19.70 | 19.43 | 270,500 |
Jan 31, 2024 | 20.18 | 22.00 | 19.26 | 19.27 | 19.00 | 282,100 |
Jan 30, 2024 | 19.81 | 19.88 | 19.63 | 19.82 | 19.54 | 240,600 |
Jan 29, 2024 | 19.66 | 19.95 | 19.56 | 19.82 | 19.54 | 106,900 |
Jan 26, 2024 | 19.73 | 19.83 | 19.59 | 19.61 | 19.34 | 70,000 |
Jan 25, 2024 | 19.79 | 19.91 | 19.33 | 19.58 | 19.31 | 139,700 |
Jan 24, 2024 | 19.67 | 19.76 | 19.44 | 19.56 | 19.29 | 104,200 |
Jan 23, 2024 | 20.02 | 20.07 | 19.49 | 19.52 | 19.25 | 138,400 |
Jan 22, 2024 | 19.25 | 19.80 | 19.17 | 19.77 | 19.49 | 132,100 |
Jan 19, 2024 | 19.07 | 19.07 | 18.67 | 19.01 | 18.75 | 111,400 |
Jan 18, 2024 | 19.04 | 19.06 | 18.84 | 18.92 | 18.66 | 141,900 |
Jan 17, 2024 | 18.53 | 18.95 | 18.53 | 18.91 | 18.65 | 131,000 |
Jan 16, 2024 | 18.79 | 19.08 | 18.74 | 18.81 | 18.55 | 170,500 |
Jan 12, 2024 | 19.30 | 19.45 | 18.87 | 19.10 | 18.83 | 106,400 |
Jan 11, 2024 | 18.93 | 19.25 | 18.71 | 19.12 | 18.85 | 216,000 |
Jan 10, 2024 | 18.86 | 19.12 | 18.77 | 19.11 | 18.84 | 100,100 |
Jan 9, 2024 | 18.98 | 19.10 | 18.78 | 18.99 | 18.73 | 90,000 |
Jan 8, 2024 | 19.19 | 19.35 | 19.06 | 19.21 | 18.94 | 81,200 |
Jan 5, 2024 | 19.12 | 19.37 | 19.05 | 19.19 | 18.92 | 184,500 |
Jan 4, 2024 | 19.19 | 19.35 | 19.14 | 19.22 | 18.95 | 114,200 |
Jan 3, 2024 | 19.67 | 19.74 | 19.15 | 19.19 | 18.92 | 145,300 |
Jan 2, 2024 | 19.45 | 20.09 | 19.45 | 19.75 | 19.47 | 128,000 |
Dec 29, 2023 | 20.01 | 20.01 | 19.66 | 19.68 | 19.41 | 72,000 |
Dec 28, 2023 | 20.14 | 20.18 | 19.91 | 20.01 | 19.73 | 85,400 |
Dec 27, 2023 | 20.23 | 20.26 | 20.05 | 20.15 | 19.87 | 92,000 |
Dec 26, 2023 | 19.99 | 20.31 | 19.90 | 20.21 | 19.93 | 108,000 |
Dec 22, 2023 | 19.88 | 20.04 | 19.68 | 19.89 | 19.61 | 93,800 |
Dec 21, 2023 | 19.67 | 19.75 | 19.48 | 19.73 | 19.46 | 173,200 |
Dec 20, 2023 | 19.68 | 20.18 | 19.41 | 19.44 | 19.17 | 260,100 |
Dec 19, 2023 | 19.48 | 19.96 | 19.41 | 19.75 | 19.47 | 221,400 |
Dec 18, 2023 | 19.60 | 19.62 | 19.17 | 19.40 | 19.13 | 224,900 |
Dec 15, 2023 | 19.86 | 19.89 | 19.29 | 19.51 | 19.24 | 878,900 |
Dec 14, 2023 | 19.76 | 20.15 | 19.49 | 19.68 | 19.41 | 382,600 |
Dec 13, 2023 | 18.77 | 19.65 | 18.44 | 19.25 | 18.98 | 562,300 |
Dec 12, 2023 | 18.89 | 18.96 | 18.72 | 18.78 | 18.52 | 197,300 |
Dec 11, 2023 | 19.02 | 19.07 | 18.74 | 18.95 | 18.69 | 202,500 |
Dec 8, 2023 | 18.99 | 19.18 | 18.97 | 19.08 | 18.81 | 81,300 |
Dec 7, 2023 | 18.55 | 18.92 | 18.45 | 18.90 | 18.64 | 192,400 |
Dec 6, 2023 | 18.44 | 18.94 | 18.36 | 18.43 | 18.17 | 169,900 |
Dec 5, 2023 | 18.47 | 18.52 | 18.30 | 18.34 | 18.08 | 259,000 |
Dec 4, 2023 | 18.26 | 18.72 | 18.26 | 18.59 | 18.33 | 194,300 |
Dec 1, 2023 | 17.48 | 18.48 | 17.48 | 18.38 | 18.12 | 160,300 |
Nov 30, 2023 | 17.60 | 17.68 | 17.33 | 17.57 | 17.33 | 169,800 |
Nov 29, 2023 | 0.26 Dividend | |||||
Nov 29, 2023 | 17.22 | 17.64 | 17.03 | 17.51 | 17.27 | 239,600 |
Nov 28, 2023 | 17.29 | 17.36 | 16.95 | 17.33 | 16.83 | 138,800 |
Nov 27, 2023 | 17.32 | 17.32 | 16.97 | 17.21 | 16.72 | 159,000 |
Nov 24, 2023 | 17.52 | 17.61 | 17.41 | 17.47 | 16.97 | 46,200 |
Nov 22, 2023 | 17.69 | 17.74 | 17.34 | 17.47 | 16.97 | 171,100 |
Nov 21, 2023 | 17.74 | 17.75 | 17.43 | 17.45 | 16.95 | 323,500 |
Nov 20, 2023 | 17.88 | 17.88 | 17.66 | 17.75 | 17.24 | 220,900 |
Nov 17, 2023 | 17.94 | 18.07 | 17.61 | 17.83 | 17.32 | 109,100 |
Nov 16, 2023 | 17.88 | 17.88 | 17.55 | 17.69 | 17.18 | 90,100 |
Nov 15, 2023 | 17.75 | 18.03 | 17.71 | 17.81 | 17.30 | 126,300 |
Nov 14, 2023 | 17.36 | 18.16 | 17.31 | 17.75 | 17.24 | 242,200 |
Nov 13, 2023 | 16.67 | 16.73 | 16.45 | 16.61 | 16.13 | 100,700 |
Nov 10, 2023 | 16.86 | 16.90 | 16.65 | 16.77 | 16.29 | 70,600 |
Nov 9, 2023 | 16.91 | 17.15 | 16.66 | 16.80 | 16.32 | 140,400 |
Nov 8, 2023 | 16.96 | 17.02 | 16.60 | 16.82 | 16.34 | 119,000 |
Nov 7, 2023 | 17.21 | 17.21 | 16.87 | 16.98 | 16.49 | 74,900 |
Nov 6, 2023 | 17.44 | 17.44 | 17.15 | 17.33 | 16.83 | 145,400 |
Nov 3, 2023 | 17.30 | 17.67 | 17.11 | 17.49 | 16.99 | 131,700 |
Nov 2, 2023 | 16.30 | 16.78 | 16.27 | 16.75 | 16.27 | 117,300 |
Nov 1, 2023 | 15.73 | 16.11 | 15.62 | 16.10 | 15.64 | 126,100 |
Oct 31, 2023 | 15.78 | 15.96 | 15.65 | 15.78 | 15.33 | 77,700 |
Oct 30, 2023 | 15.75 | 15.96 | 15.65 | 15.79 | 15.34 | 109,800 |
Oct 27, 2023 | 15.70 | 16.45 | 15.39 | 15.63 | 15.18 | 116,100 |
Oct 26, 2023 | 15.77 | 16.11 | 15.41 | 15.79 | 15.34 | 318,600 |
Oct 25, 2023 | 14.72 | 15.77 | 14.70 | 15.70 | 15.25 | 362,400 |
Oct 24, 2023 | 15.79 | 15.79 | 15.28 | 15.50 | 15.05 | 153,800 |
Oct 23, 2023 | 15.62 | 15.93 | 15.62 | 15.67 | 15.22 | 132,800 |
Oct 20, 2023 | 16.05 | 16.05 | 15.64 | 15.69 | 15.24 | 169,700 |
Oct 19, 2023 | 16.24 | 16.48 | 15.97 | 16.01 | 15.55 | 163,100 |
Oct 18, 2023 | 16.46 | 16.46 | 16.08 | 16.23 | 15.76 | 162,500 |
Oct 17, 2023 | 16.18 | 16.86 | 16.18 | 16.59 | 16.11 | 221,900 |
Oct 16, 2023 | 16.27 | 16.47 | 16.11 | 16.32 | 15.85 | 126,500 |
Oct 13, 2023 | 16.60 | 16.65 | 16.04 | 16.09 | 15.63 | 89,600 |
Oct 12, 2023 | 16.62 | 16.62 | 16.31 | 16.47 | 16.00 | 82,800 |
Oct 11, 2023 | 16.69 | 16.82 | 16.52 | 16.66 | 16.18 | 60,300 |
Oct 10, 2023 | 16.56 | 16.74 | 16.52 | 16.61 | 16.13 | 265,600 |
Oct 9, 2023 | 16.31 | 16.57 | 16.27 | 16.39 | 15.92 | 72,900 |
Oct 6, 2023 | 16.20 | 16.58 | 15.97 | 16.47 | 16.00 | 115,600 |
Oct 5, 2023 | 15.84 | 16.37 | 15.84 | 16.32 | 15.85 | 178,100 |
Oct 4, 2023 | 15.79 | 16.19 | 15.63 | 15.89 | 15.43 | 97,800 |
Oct 3, 2023 | 15.98 | 15.98 | 15.65 | 15.73 | 15.28 | 147,800 |
Oct 2, 2023 | 16.65 | 16.65 | 15.94 | 16.07 | 15.61 | 235,300 |
Sep 29, 2023 | 16.41 | 16.69 | 16.37 | 16.68 | 16.20 | 283,000 |
Sep 28, 2023 | 16.21 | 16.48 | 16.20 | 16.25 | 15.78 | 207,200 |
Sep 27, 2023 | 16.28 | 16.39 | 16.15 | 16.21 | 15.74 | 114,100 |
Sep 26, 2023 | 16.38 | 16.64 | 16.14 | 16.14 | 15.68 | 173,700 |
Sep 25, 2023 | 16.42 | 16.68 | 16.41 | 16.55 | 16.07 | 145,600 |
Sep 22, 2023 | 16.92 | 17.05 | 16.46 | 16.52 | 16.05 | 318,800 |
Sep 21, 2023 | 16.70 | 17.03 | 16.60 | 16.89 | 16.40 | 245,300 |
Sep 20, 2023 | 16.75 | 17.16 | 16.60 | 16.88 | 16.40 | 128,700 |
Sep 19, 2023 | 16.64 | 16.76 | 16.59 | 16.65 | 16.17 | 244,300 |
Sep 18, 2023 | 16.67 | 16.76 | 16.26 | 16.55 | 16.07 | 367,500 |
Sep 15, 2023 | 16.44 | 16.80 | 16.44 | 16.71 | 16.23 | 715,800 |
Sep 14, 2023 | 16.42 | 16.63 | 16.40 | 16.57 | 16.09 | 296,200 |
Sep 13, 2023 | 16.61 | 16.64 | 16.24 | 16.25 | 15.78 | 280,300 |
Sep 12, 2023 | 16.50 | 16.68 | 16.35 | 16.58 | 16.10 | 144,300 |
Sep 11, 2023 | 16.45 | 16.64 | 16.39 | 16.48 | 16.01 | 148,300 |
Sep 8, 2023 | 16.32 | 16.40 | 16.05 | 16.39 | 15.92 | 181,700 |
Sep 7, 2023 | 16.44 | 16.60 | 16.20 | 16.24 | 15.77 | 290,200 |
Sep 6, 2023 | 17.05 | 17.20 | 16.47 | 16.50 | 16.03 | 165,300 |
Sep 5, 2023 | 17.31 | 17.55 | 17.06 | 17.07 | 16.58 | 188,900 |
Sep 1, 2023 | 17.08 | 17.52 | 17.05 | 17.49 | 16.99 | 110,700 |
Aug 31, 2023 | 16.91 | 17.16 | 16.80 | 16.97 | 16.48 | 120,400 |
Aug 30, 2023 | 0.26 Dividend | |||||
Aug 30, 2023 | 17.12 | 17.14 | 16.86 | 16.87 | 16.39 | 127,400 |
Aug 29, 2023 | 17.25 | 17.44 | 17.15 | 17.35 | 16.60 | 107,800 |
Aug 28, 2023 | 17.19 | 17.42 | 17.13 | 17.25 | 16.50 | 88,200 |
Aug 25, 2023 | 17.24 | 17.35 | 16.80 | 17.07 | 16.33 | 81,800 |
Aug 24, 2023 | 16.96 | 17.38 | 16.96 | 17.19 | 16.45 | 187,000 |
Aug 23, 2023 | 16.63 | 17.09 | 16.59 | 17.04 | 16.30 | 124,400 |
Aug 22, 2023 | 17.05 | 17.10 | 16.63 | 16.70 | 15.98 | 120,000 |
Aug 21, 2023 | 17.34 | 17.40 | 17.03 | 17.07 | 16.33 | 85,200 |
Aug 18, 2023 | 17.23 | 17.49 | 17.15 | 17.38 | 16.63 | 106,100 |
Aug 17, 2023 | 16.89 | 17.37 | 16.75 | 17.31 | 16.56 | 127,800 |
Aug 16, 2023 | 16.96 | 17.13 | 16.73 | 16.75 | 16.03 | 160,200 |
Aug 15, 2023 | 17.32 | 17.32 | 17.00 | 17.02 | 16.28 | 181,400 |
Aug 14, 2023 | 17.98 | 17.98 | 17.51 | 17.53 | 16.77 | 116,400 |
Aug 11, 2023 | 17.99 | 18.28 | 17.99 | 18.11 | 17.33 | 90,800 |
Aug 10, 2023 | 18.25 | 18.41 | 18.05 | 18.15 | 17.36 | 114,900 |
Aug 9, 2023 | 18.22 | 18.38 | 17.97 | 18.22 | 17.43 | 140,900 |
Aug 8, 2023 | 17.86 | 18.42 | 17.37 | 18.34 | 17.55 | 346,100 |
Aug 7, 2023 | 17.99 | 18.17 | 17.86 | 18.15 | 17.36 | 215,700 |
Aug 4, 2023 | 18.01 | 18.19 | 17.88 | 18.00 | 17.22 | 155,400 |
Aug 3, 2023 | 17.72 | 18.13 | 17.60 | 17.98 | 17.20 | 211,000 |
Aug 2, 2023 | 17.72 | 17.98 | 17.60 | 17.84 | 17.07 | 156,400 |
Aug 1, 2023 | 18.15 | 18.23 | 17.86 | 17.98 | 17.20 | 154,600 |
Jul 31, 2023 | 18.17 | 18.34 | 18.06 | 18.24 | 17.45 | 121,500 |
Jul 28, 2023 | 18.29 | 18.49 | 18.06 | 18.22 | 17.43 | 119,300 |
Jul 27, 2023 | 18.53 | 18.77 | 17.87 | 18.07 | 17.29 | 268,800 |
Jul 26, 2023 | 17.44 | 18.69 | 17.44 | 18.43 | 17.63 | 257,300 |
Jul 25, 2023 | 18.34 | 18.57 | 18.04 | 18.20 | 17.41 | 265,500 |
Jul 24, 2023 | 17.65 | 18.46 | 17.65 | 18.36 | 17.57 | 110,200 |
Jul 21, 2023 | 18.13 | 18.13 | 17.60 | 17.70 | 16.93 | 133,200 |
Jul 20, 2023 | 17.89 | 18.00 | 17.59 | 17.96 | 17.18 | 147,400 |
Jul 19, 2023 | 17.57 | 17.99 | 17.50 | 17.98 | 17.20 | 120,200 |
Jul 18, 2023 | 16.77 | 17.64 | 16.77 | 17.54 | 16.78 | 152,600 |
Jul 17, 2023 | 16.43 | 16.95 | 16.43 | 16.77 | 16.04 | 99,600 |
Jul 14, 2023 | 16.69 | 16.72 | 16.37 | 16.55 | 15.83 | 145,000 |
Jul 13, 2023 | 16.20 | 16.59 | 16.17 | 16.56 | 15.84 | 217,700 |
Jul 12, 2023 | 15.94 | 16.34 | 15.93 | 16.16 | 15.46 | 104,500 |
Jul 11, 2023 | 15.76 | 15.81 | 15.51 | 15.67 | 14.99 | 69,300 |
Jul 10, 2023 | 15.61 | 16.05 | 15.46 | 15.69 | 15.01 | 107,100 |
Jul 7, 2023 | 15.39 | 15.82 | 15.25 | 15.60 | 14.92 | 196,900 |
Jul 6, 2023 | 15.67 | 15.67 | 15.25 | 15.40 | 14.73 | 136,700 |
Jul 5, 2023 | 15.96 | 16.08 | 15.71 | 15.82 | 15.14 | 171,700 |
Jul 3, 2023 | 15.82 | 16.21 | 15.82 | 16.17 | 15.47 | 57,900 |
Jun 30, 2023 | 16.29 | 16.29 | 15.70 | 15.71 | 15.03 | 292,800 |
Jun 29, 2023 | 16.09 | 16.42 | 16.09 | 16.22 | 15.52 | 207,900 |
Jun 28, 2023 | 15.94 | 15.94 | 15.57 | 15.91 | 15.22 | 167,900 |
Jun 27, 2023 | 15.99 | 16.17 | 15.59 | 15.92 | 15.23 | 139,600 |
Jun 26, 2023 | 16.15 | 16.39 | 15.86 | 15.87 | 15.18 | 142,400 |
Jun 23, 2023 | 15.80 | 16.21 | 15.64 | 16.07 | 15.37 | 871,000 |
Jun 22, 2023 | 16.19 | 16.46 | 15.89 | 16.04 | 15.35 | 318,500 |
Jun 21, 2023 | 16.51 | 16.68 | 16.29 | 16.41 | 15.70 | 299,100 |
Jun 20, 2023 | 16.62 | 16.62 | 16.26 | 16.54 | 15.82 | 284,900 |
Jun 16, 2023 | 16.86 | 16.97 | 16.26 | 16.71 | 15.99 | 727,200 |
Jun 15, 2023 | 16.24 | 16.75 | 16.24 | 16.64 | 15.92 | 286,900 |
Jun 14, 2023 | 16.64 | 16.80 | 16.09 | 16.22 | 15.52 | 264,400 |
Jun 13, 2023 | 16.39 | 16.85 | 16.35 | 16.74 | 16.02 | 149,300 |
Jun 12, 2023 | 16.60 | 16.92 | 16.30 | 16.38 | 15.67 | 151,900 |
Jun 9, 2023 | 16.87 | 16.87 | 16.29 | 16.53 | 15.81 | 98,000 |
Jun 8, 2023 | 17.05 | 17.16 | 16.44 | 16.93 | 16.20 | 199,800 |
Jun 7, 2023 | 16.50 | 17.38 | 16.42 | 17.17 | 16.43 | 245,400 |
Jun 6, 2023 | 15.35 | 16.66 | 15.27 | 16.33 | 15.62 | 259,700 |
Jun 5, 2023 | 15.92 | 16.09 | 15.36 | 15.53 | 14.86 | 245,000 |
Jun 2, 2023 | 15.22 | 16.22 | 15.14 | 16.08 | 15.38 | 218,000 |
Jun 1, 2023 | 14.76 | 15.21 | 14.51 | 14.95 | 14.30 | 140,900 |
May 31, 2023 | 14.76 | 14.98 | 14.25 | 14.61 | 13.98 | 196,700 |
May 30, 2023 | 0.26 Dividend | |||||
May 30, 2023 | 15.20 | 15.26 | 14.54 | 14.86 | 14.22 | 157,600 |
May 26, 2023 | 15.31 | 15.51 | 15.10 | 15.46 | 14.54 | 119,400 |
May 25, 2023 | 15.34 | 15.66 | 15.21 | 15.36 | 14.45 | 153,100 |
May 24, 2023 | 15.62 | 15.67 | 15.35 | 15.51 | 14.59 | 129,300 |
May 23, 2023 | 15.30 | 16.11 | 15.30 | 15.72 | 14.79 | 148,300 |
May 22, 2023 | 14.83 | 15.39 | 14.78 | 15.31 | 14.40 | 131,400 |
May 19, 2023 | 15.09 | 15.21 | 14.61 | 14.74 | 13.86 | 414,700 |
May 18, 2023 | 14.95 | 14.99 | 14.71 | 14.92 | 14.03 | 170,500 |
May 17, 2023 | 14.28 | 15.04 | 14.22 | 14.94 | 14.05 | 236,600 |
May 16, 2023 | 14.06 | 14.36 | 14.01 | 14.05 | 13.22 | 206,100 |
May 15, 2023 | 13.67 | 14.12 | 13.62 | 14.06 | 13.23 | 212,600 |
May 12, 2023 | 13.82 | 13.83 | 13.46 | 13.55 | 12.75 | 426,000 |
May 11, 2023 | 13.79 | 13.99 | 13.64 | 13.70 | 12.89 | 212,400 |
May 10, 2023 | 14.36 | 14.70 | 13.85 | 14.01 | 13.18 | 185,700 |
May 9, 2023 | 13.88 | 14.09 | 13.50 | 13.88 | 13.06 | 221,900 |
May 8, 2023 | 14.84 | 15.23 | 13.85 | 13.85 | 13.03 | 186,600 |
May 5, 2023 | 14.23 | 14.58 | 13.98 | 14.51 | 13.65 | 218,200 |
May 4, 2023 | 13.96 | 14.11 | 13.22 | 13.69 | 12.88 | 248,800 |
May 3, 2023 | 14.53 | 14.78 | 14.20 | 14.31 | 13.46 | 309,100 |
May 2, 2023 | 15.74 | 15.74 | 14.31 | 14.37 | 13.52 | 293,100 |
May 1, 2023 | 15.80 | 16.05 | 15.68 | 15.79 | 14.85 | 282,100 |
Apr 28, 2023 | 15.87 | 16.14 | 15.84 | 15.88 | 14.94 | 139,300 |
Apr 27, 2023 | 15.51 | 15.99 | 15.40 | 15.88 | 14.94 | 226,000 |
Apr 26, 2023 | 15.50 | 16.76 | 15.50 | 15.75 | 14.82 | 219,200 |
Apr 25, 2023 | 15.96 | 16.21 | 15.10 | 15.21 | 14.31 | 167,000 |
Apr 24, 2023 | 16.05 | 16.55 | 16.01 | 16.02 | 15.07 | 175,200 |
Related Tickers
FHB First Hawaiian, Inc.
21.96
+1.34%
TBNK Territorial Bancorp Inc.
7.27
-0.55%
BWB Bridgewater Bancshares, Inc.
11.99
-0.50%
CALB California BanCorp
21.46
+0.66%
ALRS Alerus Financial Corporation
20.98
-0.76%
BY Byline Bancorp, Inc.
21.30
+1.91%
CHCO City Holding Company
103.85
+0.30%
BMRC Bank of Marin Bancorp
15.74
+1.75%
BOH Bank of Hawaii Corporation
58.20
-0.36%
COFS ChoiceOne Financial Services, Inc.
25.17
+4.18%