Central Pacific Financial Corp - Price History

Monthly price history for CPF (Central Pacific Financial Corp )

DateAdjusted priceReal price
June 2024 $20.25 $20.25
May 2024 $20.28 $20.28
April 2024 $19.69 $19.94
March 2024 $19.50 $19.75
February 2024 $18.42 $18.66
January 2024 $18.76 $19.27
December 2023 $19.16 $19.68
November 2023 $17.10 $17.57
October 2023 $15.13 $15.78
September 2023 $16 $16.68
August 2023 $16.27 $16.97
July 2023 $17.23 $18.24
June 2023 $14.84 $15.71
May 2023 $13.80 $14.61
April 2023 $14.74 $15.88
March 2023 $16.61 $17.90
February 2023 $20.82 $22.43
January 2023 $20.74 $22.60
December 2022 $18.61 $20.28
November 2022 $19.44 $21.19
October 2022 $18.60 $20.52
September 2022 $18.75 $20.69
August 2022 $19.75 $21.79
July 2022 $21.21 $23.68
June 2022 $19.21 $21.45
May 2022 $21.62 $24.14
April 2022 $21.42 $24.18
March 2022 $24.72 $27.90
February 2022 $25.86 $29.19
January 2022 $25.55 $29.10
December 2021 $24.73 $28.17
November 2021 $23.50 $26.77
October 2021 $23.91 $27.49
September 2021 $22.34 $25.68
August 2021 $22.02 $25.31
July 2021 $22.06 $25.60
June 2021 $22.46 $26.06
May 2021 $23.88 $27.71
April 2021 $23.02 $26.95
March 2021 $22.79 $26.68
February 2021 $19.33 $22.63
January 2021 $16.82 $19.88
December 2020 $16.08 $19.01
November 2020 $13.86 $16.39
October 2020 $11.50 $13.77
September 2020 $11.34 $13.57
August 2020 $12.94 $15.49
July 2020 $12.81 $15.56
June 2020 $13.20 $16.03
May 2020 $13.26 $16.11
April 2020 $14.21 $17.49
March 2020 $12.92 $15.90
February 2020 $19.43 $23.92
January 2020 $22.33 $27.73
December 2019 $23.82 $29.58
November 2019 $23.40 $29.06
October 2019 $23.11 $28.92
September 2019 $22.69 $28.40
August 2019 $22.23 $27.82
July 2019 $23.35 $29.47
June 2019 $23.74 $29.96
May 2019 $22.02 $27.79
April 2019 $23.59 $30.01
March 2019 $22.67 $28.84
February 2019 $22.94 $29.18
January 2019 $22.34 $28.63
December 2018 $19 $24.35
November 2018 $21.88 $28.04
October 2018 $20.94 $27.04
September 2018 $20.47 $26.43
August 2018 $21.94 $28.33
July 2018 $21.19 $27.56
June 2018 $22.02 $28.65
May 2018 $22.63 $29.44
April 2018 $22.20 $29.08
March 2018 $21.72 $28.46
February 2018 $21.27 $27.87
January 2018 $22.42 $29.57
December 2017 $22.62 $29.83
November 2017 $24.42 $32.20
October 2017 $23.46 $31.12
September 2017 $24.26 $32.18
August 2017 $21.86 $29
July 2017 $23.18 $30.93
June 2017 $23.58 $31.47
May 2017 $22.66 $30.25
April 2017 $23.30 $31.28
March 2017 $22.75 $30.54
February 2017 $23.52 $31.58
January 2017 $23.22 $31.33
December 2016 $23.29 $31.42
November 2016 $21.90 $29.55
October 2016 $18.90 $25.63
September 2016 $18.57 $25.19
August 2016 $18.87 $25.59
July 2016 $17.97 $24.53
June 2016 $17.29 $23.60
May 2016 $17.56 $23.97
April 2016 $17 $23.34
March 2016 $15.86 $21.77
February 2016 $14.52 $19.93
January 2016 $15.15 $20.95
December 2015 $15.92 $22.02
November 2015 $16.81 $23.24
October 2015 $15.85 $22.36
September 2015 $14.87 $20.97
August 2015 $14.70 $20.74
July 2015 $16.42 $23.29
June 2015 $16.74 $23.75
May 2015 $16.51 $23.42
April 2015 $16.06 $22.90
March 2015 $16.11 $22.97
February 2015 $16.09 $22.94
January 2015 $14.64 $20.98
December 2014 $15 $21.50
November 2014 $13.36 $19.14
October 2014 $13.12 $18.90
September 2014 $12.45 $17.93
August 2014 $12.20 $17.58
July 2014 $12.36 $17.90
June 2014 $13.70 $19.85
May 2014 $13.14 $19.04
April 2014 $12.90 $18.77
March 2014 $13.88 $20.20
February 2014 $13.56 $19.73
January 2014 $12.56 $18.35
December 2013 $13.75 $20.08
November 2013 $13.61 $19.88
October 2013 $12.56 $18.42
September 2013 $12.07 $17.70
August 2013 $11.58 $16.99
July 2013 $12.62 $18.59
June 2013 $12.22 $18
May 2013 $12.45 $18.34
April 2013 $11.43 $16.84
March 2013 $10.66 $15.70
February 2013 $10.51 $15.49
January 2013 $10.93 $16.11
December 2012 $10.58 $15.59
November 2012 $10.02 $14.77
October 2012 $9.75 $14.37
September 2012 $9.70 $14.30
August 2012 $9.43 $13.90
July 2012 $9.09 $13.40
June 2012 $9.58 $14.12
May 2012 $8.71 $12.83
April 2012 $9.65 $14.22
March 2012 $8.79 $12.95
February 2012 $9.39 $13.84
January 2012 $9.25 $13.63
December 2011 $8.77 $12.92
November 2011 $9.04 $13.32
October 2011 $8.27 $12.19
September 2011 $7 $10.32
August 2011 $8.27 $12.19
July 2011 $9.15 $13.48
June 2011 $9.50 $14
May 2011 $9.73 $14.34
April 2011 $10.26 $15.11
March 2011 $14.12 $20.80
February 2011 $16.22 $23.90
January 2011 $21.04 $1.55
December 2010 $20.77 $1.53
November 2010 $19.28 $1.42
October 2010 $20.63 $1.52
September 2010 $19.41 $1.43
August 2010 $21.31 $1.57
July 2010 $22.53 $1.66
June 2010 $20.36 $1.50
May 2010 $32.71 $2.41
April 2010 $29.59 $2.18
March 2010 $22.80 $1.68
February 2010 $17.65 $1.30
January 2010 $21.99 $1.62
December 2009 $17.78 $1.31
November 2009 $11 $0.81
October 2009 $19.14 $1.41
September 2009 $34.21 $2.52
August 2009 $37.74 $2.78
July 2009 $29.46 $2.17
June 2009 $50.90 $3.75
May 2009 $81.17 $5.98
April 2009 $79.54 $5.86
March 2009 $76.01 $5.60
February 2009 $53.89 $3.97
January 2009 $91.35 $6.73
December 2008 $136.28 $10.04
November 2008 $173.74 $12.80
October 2008 $209.97 $15.60
September 2008 $226.26 $16.81
August 2008 $160.17 $11.90
July 2008 $147.78 $11.07
June 2008 $142.31 $10.66
May 2008 $199.18 $14.92
April 2008 $241.34 $18.36
March 2008 $247.78 $18.85
February 2008 $243.05 $18.49
January 2008 $246.62 $18.99
December 2007 $239.73 $18.46
November 2007 $262.46 $20.21
October 2007 $287.86 $22.43
September 2007 $374.74 $29.20
August 2007 $408.36 $31.82
July 2007 $358.93 $28.21
June 2007 $420 $33.01
May 2007 $431.71 $33.93
April 2007 $434.05 $34.36
March 2007 $461.97 $36.57
February 2007 $476.12 $37.69
January 2007 $490.71 $39.08
December 2006 $486.70 $38.76
November 2006 $470.50 $37.47
October 2006 $459.13 $36.79
September 2006 $456.51 $36.58
August 2006 $451.64 $36.19
July 2006 $434 $35
June 2006 $479.88 $38.70
May 2006 $446.03 $35.97
April 2006 $467.32 $37.90
March 2006 $452.77 $36.72
February 2006 $456.23 $37
January 2006 $451.12 $36.80
December 2005 $440.33 $35.92
November 2005 $448.67 $36.60
October 2005 $440.22 $36.10
September 2005 $429 $35.18
August 2005 $421.69 $34.58
July 2005 $442.64 $36.50
June 2005 $431.73 $35.60
May 2005 $430.52 $35.50
April 2005 $393.22 $32.60
March 2005 $405.89 $33.65
February 2005 $431.82 $35.80
January 2005 $440.76 $36.70
December 2004 $434.40 $36.17
November 2004 $401.49 $33.43
October 2004 $365.07 $30.55
September 2004 $328.86 $27.52
August 2004 $334 $27.95
July 2004 $321.83 $27.09
June 2004 $326.70 $27.50
May 2004 $287.50 $24.20
April 2004 $296.05 $25.09
March 2004 $351.51 $29.79
February 2004 $323.66 $27.43
January 2004 $319.61 $27.25
December 2003 $352.34 $30.04
November 2003 $321.99 $27.60
October 2003 $305.08 $26.15
September 2003 $285.83 $24.50
August 2003 $307.39 $26.52
July 2003 $297.89 $25.70
June 2003 $321.07 $27.70
May 2003 $316.15 $27.43
April 2003 $293.33 $25.45
March 2003 $293.33 $25.45
February 2003 $327.58 $28.60
January 2003 $322.43 $28.15
December 2002 $314.41 $27.45
November 2002 $295.40 $25.89
October 2002 $279.54 $49
September 2002 $263.40 $46.17
August 2002 $245.02 $43.14
July 2002 $195.15 $34.36
June 2002 $260.98 $45.95
May 2002 $241.15 $42.65
April 2002 $217.12 $38.40
March 2002 $194.22 $34.35
February 2002 $183.91 $32.70
January 2002 $181.94 $32.35
December 2001 $165.40 $29.41
November 2001 $169.13 $30.25
October 2001 $167.90 $30.03
September 2001 $176.73 $31.61
August 2001 $202.67 $36.45
July 2001 $189.05 $34
June 2001 $164.47 $29.58
May 2001 $149.82 $27.10
April 2001 $151.42 $27.39
March 2001 $159.29 $28.81
February 2001 $147.96 $26.92
January 2001 $155.60 $28.31
December 2000 $153.20 $27.88
November 2000 $137.28 $25.12
October 2000 $137.96 $25.25
September 2000 $147.52 $27
August 2000 $140.52 $25.88
July 2000 $135.77 $25
June 2000 $135.77 $25
May 2000 $129.50 $24
April 2000 $134.22 $24.88
March 2000 $130.84 $24.25
February 2000 $120.64 $22.50
January 2000 $132.70 $24.75
December 1999 $152.81 $28.50
November 1999 $135.06 $25.31
October 1999 $132.06 $24.75
September 1999 $122.05 $22.88
August 1999 $122.29 $23.06
July 1999 $118.64 $22.38
June 1999 $140.52 $26.50
May 1999 $111.95 $21.25
April 1999 $100.10 $19
March 1999 $93.51 $17.75
February 1999 $90.22 $17.25
January 1999 $88.91 $17
December 1998 $91.52 $17.50
November 1998 $88.88 $17.12
October 1998 $84.99 $16.38
September 1998 $82.40 $15.88
August 1998 $87.51 $17
July 1998 $93.95 $18.25
June 1998 $96.52 $18.75
May 1998 $97.03 $19
April 1998 $102.13 $20
March 1998 $98.30 $19.25
February 1998 $98.90 $19.50
January 1998 $99.22 $19.56
December 1997 $104.29 $20.56
November 1997 $105.82 $21
October 1997 $110.54 $43.88
September 1997 $108.97 $43.25
August 1997 $92.71 $37
July 1997 $89.58 $35.75
June 1997 $93.34 $37.25
May 1997 $88.97 $35.75
April 1997 $84.61 $34
March 1997 $82.75 $33.25
February 1997 $79.06 $32
January 1997 $72.88 $29.50
December 1996 $73.50 $29.75
November 1996 $72.29 $29.50
October 1996 $74.44 $30.38
September 1996 $71.07 $29
August 1996 $74.12 $30.50
July 1996 $69.26 $28.50
June 1996 $78.98 $32.50
May 1996 $76.28 $31.62
April 1996 $75.98 $31.50
March 1996 $82.01 $34
February 1996 $74.21 $31
January 1996 $78.40 $32.75
December 1995 $76.60 $32
November 1995 $77.22 $32.50
October 1995 $74.25 $31.25
September 1995 $76.04 $32
August 1995 $77.86 $33
July 1995 $68.42 $29
June 1995 $60.16 $25.50
May 1995 $63.16 $27
April 1995 $59.65 $25.50
March 1995 $54.97 $23.50
February 1995 $59.10 $25.50
January 1995 $55.62 $24
December 1994 $60.26 $26
November 1994 $54.53 $23.75
October 1994 $59.69 $26
September 1994 $60.84 $26.50
August 1994 $60.32 $26.50
July 1994 $63.16 $27.75
June 1994 $64.30 $28.25
May 1994 $62.64 $27.75
April 1994 $55.30 $24.50
March 1994 $57 $25.25
February 1994 $60.42 $27
January 1994 $59.30 $26.50
December 1993 $57.34 $25.62
November 1993 $57.13 $25.75
October 1993 $57.69 $26
September 1993 $59.35 $26.75
August 1993 $59.39 $27
July 1993 $55.54 $25.25
June 1993 $56.09 $25.50
May 1993 $57.25 $26.25
April 1993 $59.97 $27.50
March 1993 $59.97 $27.50
February 1993 $60.59 $28
January 1993 $61.67 $28.50
December 1992 $58.97 $27.25
November 1992 $48.32 $22.50
October 1992 $51.54 $24
September 1992 $53.68 $25
August 1992 $51.62 $24.25
July 1992 $51.09 $24
June 1992 $53.22 $25
May 1992 $51.22 $24.25
April 1992 $50.17 $23.75
March 1992 $52.28 $24.75
February 1992 $55.52 $26.50
January 1992 $51.33 $24.50
December 1991 $55.79 $26.62
November 1991 $49.90 $24
October 1991 $45.22 $21.75
September 1991 $46.26 $22.25
August 1991 $48.98 $23.75
July 1991 $49.49 $24
June 1991 $52.59 $25.50
May 1991 $50.43 $24.62
April 1991 $41.47 $20.25
March 1991 $41.72 $20.38
February 1991 $40.12 $19.75
January 1991 $35.04 $17.25
December 1990 $37.07 $18.25
November 1990 $32.19 $16
October 1990 $31.68 $15.75
September 1990 $35.20 $17.50
August 1990 $38.89 $19.50
July 1990 $43.88 $22
June 1990 $43.88 $22
May 1990 $41.85 $21.12
April 1990 $42.60 $21.50
March 1990 $42.60 $21.50
February 1990 $43.30 $22
January 1990 $43.80 $22.25
December 1989 $49.21 $25
November 1989 $46.26 $23.50
October 1989 $48.22 $24.50
September 1989 $50.93 $25.88
August 1989 $49.21 $25
July 1989 $47.73 $24.25
June 1989 $42.32 $21.50
May 1989 $44.29 $22.50
April 1989 $43.30 $22
March 1989 $48.22 $24.50
February 1989 $45.27 $23
January 1989 $39.37 $40
December 1988 $31.31 $31.82
November 1988 $28.18 $28.64
October 1988 $28.18 $28.64
September 1988 $27.74 $28.18
August 1988 $26.84 $27.27
July 1988 $23.71 $24.09
June 1988 $25.05 $25.45
May 1988 $22.59 $45.91
April 1988 $20.80 $42.27
March 1988 $19.46 $39.54
February 1988 $19.46 $39.54
January 1988 $18.79 $38.18
December 1987 $21.40 $55
November 1987 $21.40 $55
October 1987 $20.58 $41.82
September 1987 $20.58 $41.82
August 1987 $20.80 $42.27

CPF

Price: $20.25

52 week price:
14.70
22.00

Dividend Yield: 0.05%

5-year range yield:
0.05%
7.00%

Forward Dividend Yield: 5.14%

Payout Ratio: 50.73%

Payout Ratio Range:
1.90%
69.70%

Dividend Per Share: 1.04 USD

Earnings Per Share: 2.05 USD

P/E Ratio: 9.92

Exchange: NYQ

Sector: Financial Services

Industry: Banks - Regional

Volume: 200800

Market Capitalization: 549.8 million

Average Dividend Frequency: 4

Years Paying Dividends: 12

DGR3: 4.22%

DGR5: 6.56%

DGR10: 17.79%

Links: