Central Pacific Financial Corp. - Price History

Monthly price history for CPF (Central Pacific Financial Corp.)

DateAdjusted priceReal price
March 2024 19.75 USD 19.75 USD
February 2024 18.61 USD 18.61 USD
January 2024 19.27 USD 19.27 USD
December 2023 19.68 USD 19.68 USD
November 2023 17.57 USD 17.57 USD
October 2023 15.54 USD 15.78 USD
September 2023 16.43 USD 16.68 USD
August 2023 16.72 USD 16.97 USD
July 2023 17.70 USD 18.24 USD
June 2023 15.24 USD 15.71 USD
May 2023 14.18 USD 14.61 USD
April 2023 15.14 USD 15.88 USD
March 2023 17.06 USD 17.90 USD
February 2023 21.38 USD 22.43 USD
January 2023 21.30 USD 22.60 USD
December 2022 19.12 USD 20.28 USD
November 2022 19.97 USD 21.19 USD
October 2022 19.10 USD 20.52 USD
September 2022 19.26 USD 20.69 USD
August 2022 20.28 USD 21.79 USD
July 2022 21.79 USD 23.68 USD
June 2022 19.74 USD 21.45 USD
May 2022 22.21 USD 24.14 USD
April 2022 22.01 USD 24.18 USD
March 2022 25.39 USD 27.90 USD
February 2022 26.57 USD 29.19 USD
January 2022 26.24 USD 29.10 USD
December 2021 25.40 USD 28.17 USD
November 2021 24.14 USD 26.77 USD
October 2021 24.56 USD 27.49 USD
September 2021 22.94 USD 25.68 USD
August 2021 22.61 USD 25.31 USD
July 2021 22.66 USD 25.60 USD
June 2021 23.07 USD 26.06 USD
May 2021 24.53 USD 27.71 USD
April 2021 23.65 USD 26.95 USD
March 2021 23.41 USD 26.68 USD
February 2021 19.86 USD 22.63 USD
January 2021 17.27 USD 19.88 USD
December 2020 16.52 USD 19.01 USD
November 2020 14.24 USD 16.39 USD
October 2020 11.82 USD 13.77 USD
September 2020 11.64 USD 13.57 USD
August 2020 13.29 USD 15.49 USD
July 2020 13.16 USD 15.56 USD
June 2020 13.56 USD 16.03 USD
May 2020 13.63 USD 16.11 USD
April 2020 14.60 USD 17.49 USD
March 2020 13.27 USD 15.90 USD
February 2020 19.96 USD 23.92 USD
January 2020 22.94 USD 27.73 USD
December 2019 24.47 USD 29.58 USD
November 2019 24.04 USD 29.06 USD
October 2019 23.74 USD 28.92 USD
September 2019 23.31 USD 28.40 USD
August 2019 22.83 USD 27.82 USD
July 2019 23.99 USD 29.47 USD
June 2019 24.38 USD 29.96 USD
May 2019 22.62 USD 27.79 USD
April 2019 24.23 USD 30.01 USD
March 2019 23.28 USD 28.84 USD
February 2019 23.56 USD 29.18 USD
January 2019 22.95 USD 28.63 USD
December 2018 19.52 USD 24.35 USD
November 2018 22.48 USD 28.04 USD
October 2018 21.51 USD 27.04 USD
September 2018 21.03 USD 26.43 USD
August 2018 22.54 USD 28.33 USD
July 2018 21.76 USD 27.56 USD
June 2018 22.62 USD 28.65 USD
May 2018 23.25 USD 29.44 USD
April 2018 22.80 USD 29.08 USD
March 2018 22.31 USD 28.46 USD
February 2018 21.85 USD 27.87 USD
January 2018 23.03 USD 29.57 USD
December 2017 23.23 USD 29.83 USD
November 2017 25.08 USD 32.20 USD
October 2017 24.10 USD 31.12 USD
September 2017 24.92 USD 32.18 USD
August 2017 22.46 USD 29.00 USD
July 2017 23.80 USD 30.93 USD
June 2017 24.22 USD 31.47 USD
May 2017 23.28 USD 30.25 USD
April 2017 23.93 USD 31.28 USD
March 2017 23.37 USD 30.54 USD
February 2017 24.16 USD 31.58 USD
January 2017 23.85 USD 31.33 USD
December 2016 23.92 USD 31.42 USD
November 2016 22.50 USD 29.55 USD
October 2016 19.41 USD 25.63 USD
September 2016 19.08 USD 25.19 USD
August 2016 19.38 USD 25.59 USD
July 2016 18.46 USD 24.53 USD
June 2016 17.76 USD 23.60 USD
May 2016 18.04 USD 23.97 USD
April 2016 17.46 USD 23.34 USD
March 2016 16.29 USD 21.77 USD
February 2016 14.91 USD 19.93 USD
January 2016 15.56 USD 20.95 USD
December 2015 16.36 USD 22.02 USD
November 2015 17.26 USD 23.24 USD
October 2015 16.29 USD 22.36 USD
September 2015 15.27 USD 20.97 USD
August 2015 15.11 USD 20.74 USD
July 2015 16.86 USD 23.29 USD
June 2015 17.20 USD 23.75 USD
May 2015 16.96 USD 23.42 USD
April 2015 16.50 USD 22.90 USD
March 2015 16.55 USD 22.97 USD
February 2015 16.53 USD 22.94 USD
January 2015 15.04 USD 20.98 USD
December 2014 15.41 USD 21.50 USD
November 2014 13.72 USD 19.14 USD
October 2014 13.48 USD 18.90 USD
September 2014 12.79 USD 17.93 USD
August 2014 12.54 USD 17.58 USD
July 2014 12.69 USD 17.90 USD
June 2014 14.07 USD 19.85 USD
May 2014 13.50 USD 19.04 USD
April 2014 13.25 USD 18.77 USD
March 2014 14.26 USD 20.20 USD
February 2014 13.93 USD 19.73 USD
January 2014 12.90 USD 18.35 USD
December 2013 14.12 USD 20.08 USD
November 2013 13.98 USD 19.88 USD
October 2013 12.90 USD 18.42 USD
September 2013 12.40 USD 17.70 USD
August 2013 11.90 USD 16.99 USD
July 2013 12.96 USD 18.59 USD
June 2013 12.55 USD 18.00 USD
May 2013 12.79 USD 18.34 USD
April 2013 11.74 USD 16.84 USD
March 2013 10.95 USD 15.70 USD
February 2013 10.80 USD 15.49 USD
January 2013 11.23 USD 16.11 USD
December 2012 10.87 USD 15.59 USD
November 2012 10.30 USD 14.77 USD
October 2012 10.02 USD 14.37 USD
September 2012 9.97 USD 14.30 USD
August 2012 9.69 USD 13.90 USD
July 2012 9.34 USD 13.40 USD
June 2012 9.84 USD 14.12 USD
May 2012 8.94 USD 12.83 USD
April 2012 9.91 USD 14.22 USD
March 2012 9.03 USD 12.95 USD
February 2012 9.65 USD 13.84 USD
January 2012 9.50 USD 13.63 USD
December 2011 9.01 USD 12.92 USD
November 2011 9.29 USD 13.32 USD
October 2011 8.50 USD 12.19 USD
September 2011 7.19 USD 10.32 USD
August 2011 8.50 USD 12.19 USD
July 2011 9.40 USD 13.48 USD
June 2011 9.76 USD 14.00 USD
May 2011 10.00 USD 14.34 USD
April 2011 10.53 USD 15.11 USD
March 2011 14.50 USD 20.80 USD
February 2011 16.66 USD 23.90 USD
January 2011 21.61 USD 1.55 USD
December 2010 21.33 USD 1.53 USD
November 2010 19.80 USD 1.42 USD
October 2010 21.19 USD 1.52 USD
September 2010 19.94 USD 1.43 USD
August 2010 21.89 USD 1.57 USD
July 2010 23.15 USD 1.66 USD
June 2010 20.91 USD 1.50 USD
May 2010 33.60 USD 2.41 USD
April 2010 30.40 USD 2.18 USD
March 2010 23.42 USD 1.68 USD
February 2010 18.13 USD 1.30 USD
January 2010 22.59 USD 1.62 USD
December 2009 18.27 USD 1.31 USD
November 2009 11.29 USD 0.81 USD
October 2009 19.66 USD 1.41 USD
September 2009 35.14 USD 2.52 USD
August 2009 38.76 USD 2.78 USD
July 2009 30.26 USD 2.17 USD
June 2009 52.29 USD 3.75 USD
May 2009 83.38 USD 5.98 USD
April 2009 81.70 USD 5.86 USD
March 2009 78.08 USD 5.60 USD
February 2009 55.35 USD 3.97 USD
January 2009 93.83 USD 6.73 USD
December 2008 139.98 USD 10.04 USD
November 2008 178.46 USD 12.80 USD
October 2008 215.68 USD 15.60 USD
September 2008 232.40 USD 16.81 USD
August 2008 164.52 USD 11.90 USD
July 2008 151.80 USD 11.07 USD
June 2008 146.18 USD 10.66 USD
May 2008 204.60 USD 14.92 USD
April 2008 247.90 USD 18.36 USD
March 2008 254.51 USD 18.85 USD
February 2008 249.65 USD 18.49 USD
January 2008 253.32 USD 18.99 USD
December 2007 246.25 USD 18.46 USD
November 2007 269.59 USD 20.21 USD
October 2007 295.68 USD 22.43 USD
September 2007 384.92 USD 29.20 USD
August 2007 419.46 USD 31.82 USD
July 2007 368.68 USD 28.21 USD
June 2007 431.41 USD 33.01 USD
May 2007 443.44 USD 33.93 USD
April 2007 445.85 USD 34.36 USD
March 2007 474.52 USD 36.57 USD
February 2007 489.06 USD 37.69 USD
January 2007 504.05 USD 39.08 USD
December 2006 499.92 USD 38.76 USD
November 2006 483.28 USD 37.47 USD
October 2006 471.60 USD 36.79 USD
September 2006 468.91 USD 36.58 USD
August 2006 463.91 USD 36.19 USD
July 2006 445.79 USD 35.00 USD
June 2006 492.92 USD 38.70 USD
May 2006 458.15 USD 35.97 USD
April 2006 480.02 USD 37.90 USD
March 2006 465.08 USD 36.72 USD
February 2006 468.62 USD 37.00 USD
January 2006 463.38 USD 36.80 USD
December 2005 452.30 USD 35.92 USD
November 2005 460.86 USD 36.60 USD
October 2005 452.19 USD 36.10 USD
September 2005 440.66 USD 35.18 USD
August 2005 433.15 USD 34.58 USD
July 2005 454.67 USD 36.50 USD
June 2005 443.46 USD 35.60 USD
May 2005 442.21 USD 35.50 USD
April 2005 403.90 USD 32.60 USD
March 2005 416.91 USD 33.65 USD
February 2005 443.55 USD 35.80 USD
January 2005 452.74 USD 36.70 USD
December 2004 446.20 USD 36.17 USD
November 2004 412.40 USD 33.43 USD
October 2004 374.99 USD 30.55 USD
September 2004 337.80 USD 27.52 USD
August 2004 343.08 USD 27.95 USD
July 2004 330.58 USD 27.09 USD
June 2004 335.58 USD 27.50 USD
May 2004 295.31 USD 24.20 USD
April 2004 304.10 USD 25.09 USD
March 2004 361.06 USD 29.79 USD
February 2004 332.46 USD 27.43 USD
January 2004 328.30 USD 27.25 USD
December 2003 361.91 USD 30.04 USD
November 2003 330.74 USD 27.60 USD
October 2003 313.37 USD 26.15 USD
September 2003 293.59 USD 24.50 USD
August 2003 315.74 USD 26.52 USD
July 2003 305.98 USD 25.70 USD
June 2003 329.79 USD 27.70 USD
May 2003 324.74 USD 27.43 USD
April 2003 301.30 USD 25.45 USD
March 2003 301.30 USD 25.45 USD
February 2003 336.49 USD 28.60 USD
January 2003 331.19 USD 28.15 USD
December 2002 322.96 USD 27.45 USD
November 2002 303.43 USD 25.89 USD
October 2002 287.14 USD 49.00 USD
September 2002 270.56 USD 46.17 USD
August 2002 251.68 USD 43.14 USD
July 2002 200.45 USD 34.36 USD
June 2002 268.07 USD 45.95 USD
May 2002 247.70 USD 42.65 USD
April 2002 223.02 USD 38.40 USD
March 2002 199.50 USD 34.35 USD
February 2002 188.91 USD 32.70 USD
January 2002 186.88 USD 32.35 USD
December 2001 169.90 USD 29.41 USD
November 2001 173.73 USD 30.25 USD
October 2001 172.46 USD 30.03 USD
September 2001 181.54 USD 31.61 USD
August 2001 208.18 USD 36.45 USD
July 2001 194.18 USD 34.00 USD
June 2001 168.94 USD 29.58 USD
May 2001 153.89 USD 27.10 USD
April 2001 155.54 USD 27.39 USD
March 2001 163.61 USD 28.81 USD
February 2001 151.98 USD 26.92 USD
January 2001 159.83 USD 28.31 USD
December 2000 157.36 USD 27.88 USD
November 2000 141.01 USD 25.13 USD
October 2000 141.71 USD 25.25 USD
September 2000 151.53 USD 27.00 USD
August 2000 144.34 USD 25.88 USD
July 2000 139.46 USD 25.00 USD
June 2000 139.46 USD 25.00 USD
May 2000 133.01 USD 24.00 USD
April 2000 137.86 USD 24.88 USD
March 2000 134.40 USD 24.25 USD
February 2000 123.92 USD 22.50 USD
January 2000 136.31 USD 24.75 USD
December 1999 156.96 USD 28.50 USD
November 1999 138.73 USD 25.31 USD
October 1999 135.65 USD 24.75 USD
September 1999 125.37 USD 22.88 USD
August 1999 125.61 USD 23.06 USD
July 1999 121.87 USD 22.38 USD
June 1999 144.33 USD 26.50 USD
May 1999 114.99 USD 21.25 USD
April 1999 102.82 USD 19.00 USD
March 1999 96.05 USD 17.75 USD
February 1999 92.67 USD 17.25 USD
January 1999 91.33 USD 17.00 USD
December 1998 94.01 USD 17.50 USD
November 1998 91.30 USD 17.13 USD
October 1998 87.30 USD 16.38 USD
September 1998 84.64 USD 15.88 USD
August 1998 89.89 USD 17.00 USD
July 1998 96.50 USD 18.25 USD
June 1998 99.14 USD 18.75 USD
May 1998 99.66 USD 19.00 USD
April 1998 104.91 USD 20.00 USD
March 1998 100.97 USD 19.25 USD
February 1998 101.59 USD 19.50 USD
January 1998 101.91 USD 19.56 USD
December 1997 107.12 USD 20.56 USD
November 1997 108.69 USD 21.00 USD
October 1997 113.55 USD 43.88 USD
September 1997 111.93 USD 43.25 USD
August 1997 95.23 USD 37.00 USD
July 1997 92.01 USD 35.75 USD
June 1997 95.87 USD 37.25 USD
May 1997 91.39 USD 35.75 USD
April 1997 86.91 USD 34.00 USD
March 1997 85.00 USD 33.25 USD
February 1997 81.21 USD 32.00 USD
January 1997 74.87 USD 29.50 USD
December 1996 75.50 USD 29.75 USD
November 1996 74.26 USD 29.50 USD
October 1996 76.46 USD 30.38 USD
September 1996 73.00 USD 29.00 USD
August 1996 76.14 USD 30.50 USD
July 1996 71.15 USD 28.50 USD
June 1996 81.13 USD 32.50 USD
May 1996 78.36 USD 31.63 USD
April 1996 78.05 USD 31.50 USD
March 1996 84.24 USD 34.00 USD
February 1996 76.22 USD 31.00 USD
January 1996 80.53 USD 32.75 USD
December 1995 78.68 USD 32.00 USD
November 1995 79.32 USD 32.50 USD
October 1995 76.27 USD 31.25 USD
September 1995 78.10 USD 32.00 USD
August 1995 79.97 USD 33.00 USD
July 1995 70.28 USD 29.00 USD
June 1995 61.80 USD 25.50 USD
May 1995 64.88 USD 27.00 USD
April 1995 61.27 USD 25.50 USD
March 1995 56.47 USD 23.50 USD
February 1995 60.71 USD 25.50 USD
January 1995 57.14 USD 24.00 USD
December 1994 61.90 USD 26.00 USD
November 1994 56.01 USD 23.75 USD
October 1994 61.32 USD 26.00 USD
September 1994 62.50 USD 26.50 USD
August 1994 61.96 USD 26.50 USD
July 1994 64.88 USD 27.75 USD
June 1994 66.05 USD 28.25 USD
May 1994 64.34 USD 27.75 USD
April 1994 56.81 USD 24.50 USD
March 1994 58.54 USD 25.25 USD
February 1994 62.06 USD 27.00 USD
January 1994 60.91 USD 26.50 USD
December 1993 58.90 USD 25.63 USD
November 1993 58.68 USD 25.75 USD
October 1993 59.25 USD 26.00 USD
September 1993 60.96 USD 26.75 USD
August 1993 61.00 USD 27.00 USD
July 1993 57.05 USD 25.25 USD
June 1993 57.61 USD 25.50 USD
May 1993 58.80 USD 26.25 USD
April 1993 61.60 USD 27.50 USD
March 1993 61.60 USD 27.50 USD
February 1993 62.24 USD 28.00 USD
January 1993 63.35 USD 28.50 USD
December 1992 60.57 USD 27.25 USD
November 1992 49.63 USD 22.50 USD
October 1992 52.94 USD 24.00 USD
September 1992 55.14 USD 25.00 USD
August 1992 53.03 USD 24.25 USD
July 1992 52.48 USD 24.00 USD
June 1992 54.67 USD 25.00 USD
May 1992 52.62 USD 24.25 USD
April 1992 51.53 USD 23.75 USD
March 1992 53.70 USD 24.75 USD
February 1992 57.03 USD 26.50 USD
January 1992 52.73 USD 24.50 USD
December 1991 57.30 USD 26.63 USD
November 1991 51.25 USD 24.00 USD
October 1991 46.45 USD 21.75 USD
September 1991 47.52 USD 22.25 USD
August 1991 50.31 USD 23.75 USD
July 1991 50.84 USD 24.00 USD
June 1991 54.02 USD 25.50 USD
May 1991 51.80 USD 24.63 USD
April 1991 42.59 USD 20.25 USD
March 1991 42.86 USD 20.38 USD
February 1991 41.21 USD 19.75 USD
January 1991 35.99 USD 17.25 USD
December 1990 38.08 USD 18.25 USD
November 1990 33.06 USD 16.00 USD
October 1990 32.55 USD 15.75 USD
September 1990 36.16 USD 17.50 USD
August 1990 39.95 USD 19.50 USD
July 1990 45.07 USD 22.00 USD
June 1990 45.07 USD 22.00 USD
May 1990 42.99 USD 21.13 USD
April 1990 43.75 USD 21.50 USD
March 1990 43.75 USD 21.50 USD
February 1990 44.48 USD 22.00 USD
January 1990 44.99 USD 22.25 USD
December 1989 50.55 USD 25.00 USD
November 1989 47.51 USD 23.50 USD
October 1989 49.54 USD 24.50 USD
September 1989 52.32 USD 25.88 USD
August 1989 50.55 USD 25.00 USD
July 1989 49.03 USD 24.25 USD
June 1989 43.47 USD 21.50 USD
May 1989 45.49 USD 22.50 USD
April 1989 44.48 USD 22.00 USD
March 1989 49.54 USD 24.50 USD
February 1989 46.50 USD 23.00 USD
January 1989 40.44 USD 40.00 USD
December 1988 32.17 USD 31.82 USD
November 1988 28.95 USD 28.64 USD
October 1988 28.95 USD 28.64 USD
September 1988 28.49 USD 28.18 USD
August 1988 27.57 USD 27.27 USD
July 1988 24.35 USD 24.09 USD
June 1988 25.73 USD 25.45 USD
May 1988 23.21 USD 45.91 USD
April 1988 21.37 USD 42.27 USD
March 1988 19.99 USD 39.55 USD
February 1988 19.99 USD 39.55 USD
January 1988 19.30 USD 38.18 USD
December 1987 21.41 USD 55.00 USD
November 1987 21.41 USD 55.00 USD
October 1987 21.14 USD 41.82 USD
September 1987 21.14 USD 41.82 USD
August 1987 21.37 USD 42.27 USD

CPF

Price: 19.75USD

52 week price:
12.43
23.56

Dividend Yield: 5.36%

5-year range yield:
2.88%
7.00%

Forward Dividend Yield: 5.27%

Payout Ratio: 47.93%

Payout Ratio Range:
1.90%
69.70%

Dividend Per Share: 1.04 USD

Earnings Per Share: 2.17 USD

P/E Ratio: 8.93

Exchange: NYQ

Sector: Financial Services

Industry: Banks - Regional

Volume: 200800

Market Capitalization: 525.0 million

Average Dividend Frequency: 4

Years Paying Dividends: 12

DGR3: 4.22%

DGR5: 7.45%

DGR10: 23.10%

Links: