Central Pacific Financial Corp. ( CPF) - Price History
Monthly price history for CPF (Central Pacific Financial Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $35.60 | $35.60 |
| September 2026 | $35.89 | $35.89 |
| August 2026 | $37.22 | $37.22 |
| July 2026 | $39.09 | $39.40 |
| June 2026 | $37.90 | $38.20 |
| May 2026 | $34.09 | $34.36 |
| April 2026 | $32.74 | $33.28 |
| March 2026 | $31.44 | $31.96 |
| February 2026 | $31.33 | $31.85 |
| January 2026 | $31.77 | $32.57 |
| December 2025 | $30.39 | $31.16 |
| November 2025 | $29.01 | $29.74 |
| October 2025 | $27.55 | $28.51 |
| September 2025 | $29.32 | $30.34 |
| August 2025 | $30.26 | $31.32 |
| July 2025 | $25.54 | $26.66 |
| June 2025 | $26.85 | $28.03 |
| May 2025 | $25.58 | $26.70 |
| April 2025 | $24.36 | $25.69 |
| March 2025 | $25.64 | $27.04 |
| February 2025 | $27.54 | $29.04 |
| January 2025 | $28.08 | $29.89 |
| December 2024 | $27.30 | $29.05 |
| November 2024 | $29.99 | $31.92 |
| October 2024 | $25.11 | $26.94 |
| September 2024 | $27.50 | $29.51 |
| August 2024 | $25.64 | $27.51 |
| July 2024 | $24.09 | $26.09 |
| June 2024 | $19.58 | $21.20 |
| May 2024 | $18.73 | $20.28 |
| April 2024 | $18.18 | $19.94 |
| March 2024 | $18 | $19.75 |
| February 2024 | $17.01 | $18.66 |
| January 2024 | $17.32 | $19.27 |
| December 2023 | $17.69 | $19.68 |
| November 2023 | $15.80 | $17.57 |
| October 2023 | $13.97 | $15.78 |
| September 2023 | $14.77 | $16.68 |
| August 2023 | $15.03 | $16.97 |
| July 2023 | $15.91 | $18.24 |
| June 2023 | $13.70 | $15.71 |
| May 2023 | $12.74 | $14.61 |
| April 2023 | $13.61 | $15.88 |
| March 2023 | $15.34 | $17.90 |
| February 2023 | $19.22 | $22.43 |
| January 2023 | $19.15 | $22.60 |
| December 2022 | $17.18 | $20.28 |
| November 2022 | $17.96 | $21.19 |
| October 2022 | $17.17 | $20.52 |
| September 2022 | $17.31 | $20.69 |
| August 2022 | $18.23 | $21.79 |
| July 2022 | $19.59 | $23.68 |
| June 2022 | $17.74 | $21.45 |
| May 2022 | $19.97 | $24.14 |
| April 2022 | $19.78 | $24.18 |
| March 2022 | $22.83 | $27.90 |
| February 2022 | $23.88 | $29.19 |
| January 2022 | $23.59 | $29.10 |
| December 2021 | $22.84 | $28.17 |
| November 2021 | $21.70 | $26.77 |
| October 2021 | $22.08 | $27.49 |
| September 2021 | $20.63 | $25.68 |
| August 2021 | $20.33 | $25.31 |
| July 2021 | $20.37 | $25.60 |
| June 2021 | $20.74 | $26.06 |
| May 2021 | $22.05 | $27.71 |
| April 2021 | $21.26 | $26.95 |
| March 2021 | $21.05 | $26.68 |
| February 2021 | $17.85 | $22.63 |
| January 2021 | $15.53 | $19.88 |
| December 2020 | $14.85 | $19.01 |
| November 2020 | $12.80 | $16.39 |
| October 2020 | $10.62 | $13.77 |
| September 2020 | $10.47 | $13.57 |
| August 2020 | $11.95 | $15.49 |
| July 2020 | $11.83 | $15.56 |
| June 2020 | $12.19 | $16.03 |
| May 2020 | $12.25 | $16.11 |
| April 2020 | $13.12 | $17.49 |
| March 2020 | $11.93 | $15.90 |
| February 2020 | $17.95 | $23.92 |
| January 2020 | $20.62 | $27.73 |
| December 2019 | $22 | $29.58 |
| November 2019 | $21.61 | $29.06 |
| October 2019 | $21.34 | $28.92 |
| September 2019 | $20.95 | $28.40 |
| August 2019 | $20.53 | $27.82 |
| July 2019 | $21.56 | $29.47 |
| June 2019 | $21.92 | $29.96 |
| May 2019 | $20.33 | $27.79 |
| April 2019 | $21.78 | $30.01 |
| March 2019 | $20.93 | $28.84 |
| February 2019 | $21.18 | $29.18 |
| January 2019 | $20.63 | $28.63 |
| December 2018 | $17.54 | $24.35 |
| November 2018 | $20.20 | $28.04 |
| October 2018 | $19.34 | $27.04 |
| September 2018 | $18.90 | $26.43 |
| August 2018 | $20.26 | $28.33 |
| July 2018 | $19.56 | $27.56 |
| June 2018 | $20.34 | $28.65 |
| May 2018 | $20.90 | $29.44 |
| April 2018 | $20.50 | $29.08 |
| March 2018 | $20.06 | $28.46 |
| February 2018 | $19.64 | $27.87 |
| January 2018 | $20.70 | $29.57 |
| December 2017 | $20.88 | $29.83 |
| November 2017 | $22.54 | $32.20 |
| October 2017 | $21.66 | $31.12 |
| September 2017 | $22.40 | $32.18 |
| August 2017 | $20.19 | $29 |
| July 2017 | $21.40 | $30.93 |
| June 2017 | $21.77 | $31.47 |
| May 2017 | $20.93 | $30.25 |
| April 2017 | $21.52 | $31.28 |
| March 2017 | $21.01 | $30.54 |
| February 2017 | $21.72 | $31.58 |
| January 2017 | $21.44 | $31.33 |
| December 2016 | $21.50 | $31.42 |
| November 2016 | $20.22 | $29.55 |
| October 2016 | $17.45 | $25.63 |
| September 2016 | $17.15 | $25.19 |
| August 2016 | $17.42 | $25.59 |
| July 2016 | $16.60 | $24.53 |
| June 2016 | $15.97 | $23.60 |
| May 2016 | $16.22 | $23.97 |
| April 2016 | $15.70 | $23.34 |
| March 2016 | $14.64 | $21.77 |
| February 2016 | $13.40 | $19.93 |
| January 2016 | $13.99 | $20.95 |
| December 2015 | $14.70 | $22.02 |
| November 2015 | $15.52 | $23.24 |
| October 2015 | $14.64 | $22.36 |
| September 2015 | $13.73 | $20.97 |
| August 2015 | $13.58 | $20.74 |
| July 2015 | $15.16 | $23.29 |
| June 2015 | $15.46 | $23.75 |
| May 2015 | $15.24 | $23.42 |
| April 2015 | $14.83 | $22.90 |
| March 2015 | $14.87 | $22.97 |
| February 2015 | $14.85 | $22.94 |
| January 2015 | $13.51 | $20.98 |
| December 2014 | $13.85 | $21.50 |
| November 2014 | $12.33 | $19.14 |
| October 2014 | $12.11 | $18.90 |
| September 2014 | $11.49 | $17.93 |
| August 2014 | $11.26 | $17.58 |
| July 2014 | $11.40 | $17.90 |
| June 2014 | $12.65 | $19.85 |
| May 2014 | $12.13 | $19.04 |
| April 2014 | $11.91 | $18.77 |
| March 2014 | $12.82 | $20.20 |
| February 2014 | $12.52 | $19.73 |
| January 2014 | $11.60 | $18.35 |
| December 2013 | $12.69 | $20.08 |
| November 2013 | $12.56 | $19.88 |
| October 2013 | $11.59 | $18.42 |
| September 2013 | $11.14 | $17.70 |
| August 2013 | $10.69 | $16.99 |
| July 2013 | $11.64 | $18.59 |
| June 2013 | $11.27 | $18 |
| May 2013 | $11.49 | $18.34 |
| April 2013 | $10.55 | $16.84 |
| March 2013 | $9.83 | $15.70 |
| February 2013 | $9.70 | $15.49 |
| January 2013 | $10.09 | $16.11 |
| December 2012 | $9.76 | $15.59 |
| November 2012 | $9.25 | $14.77 |
| October 2012 | $9 | $14.37 |
| September 2012 | $8.96 | $14.30 |
| August 2012 | $8.71 | $13.90 |
| July 2012 | $8.39 | $13.40 |
| June 2012 | $8.84 | $14.12 |
| May 2012 | $8.04 | $12.83 |
| April 2012 | $8.91 | $14.22 |
| March 2012 | $8.11 | $12.95 |
| February 2012 | $8.67 | $13.84 |
| January 2012 | $8.54 | $13.63 |
| December 2011 | $8.09 | $12.92 |
| November 2011 | $8.34 | $13.32 |
| October 2011 | $7.64 | $12.19 |
| September 2011 | $6.46 | $10.32 |
| August 2011 | $7.64 | $12.19 |
| July 2011 | $8.44 | $13.48 |
| June 2011 | $8.77 | $14 |
| May 2011 | $8.98 | $14.34 |
| April 2011 | $9.46 | $15.11 |
| March 2011 | $13.03 | $20.80 |
| February 2011 | $14.97 | $23.90 |
| January 2011 | $19.42 | $1.55 |
| December 2010 | $19.16 | $1.53 |
| November 2010 | $17.79 | $1.42 |
| October 2010 | $19.04 | $1.52 |
| September 2010 | $17.91 | $1.43 |
| August 2010 | $19.67 | $1.57 |
| July 2010 | $20.79 | $1.66 |
| June 2010 | $18.79 | $1.50 |
| May 2010 | $30.19 | $2.41 |
| April 2010 | $27.31 | $2.18 |
| March 2010 | $21.04 | $1.68 |
| February 2010 | $16.28 | $1.30 |
| January 2010 | $20.29 | $1.62 |
| December 2009 | $16.41 | $1.31 |
| November 2009 | $10.15 | $0.81 |
| October 2009 | $17.66 | $1.41 |
| September 2009 | $31.57 | $2.52 |
| August 2009 | $34.82 | $2.78 |
| July 2009 | $27.18 | $2.17 |
| June 2009 | $46.97 | $3.75 |
| May 2009 | $74.91 | $5.98 |
| April 2009 | $73.40 | $5.86 |
| March 2009 | $70.15 | $5.60 |
| February 2009 | $49.73 | $3.97 |
| January 2009 | $84.30 | $6.73 |
| December 2008 | $125.76 | $10.04 |
| November 2008 | $160.34 | $12.80 |
| October 2008 | $193.77 | $15.60 |
| September 2008 | $208.80 | $16.81 |
| August 2008 | $147.81 | $11.90 |
| July 2008 | $136.38 | $11.07 |
| June 2008 | $131.33 | $10.66 |
| May 2008 | $183.81 | $14.92 |
| April 2008 | $222.72 | $18.36 |
| March 2008 | $228.66 | $18.85 |
| February 2008 | $224.29 | $18.49 |
| January 2008 | $227.59 | $18.99 |
| December 2007 | $221.23 | $18.46 |
| November 2007 | $242.21 | $20.21 |
| October 2007 | $265.64 | $22.43 |
| September 2007 | $345.82 | $29.20 |
| August 2007 | $376.85 | $31.82 |
| July 2007 | $331.23 | $28.21 |
| June 2007 | $387.59 | $33.01 |
| May 2007 | $398.39 | $33.93 |
| April 2007 | $400.56 | $34.36 |
| March 2007 | $426.32 | $36.57 |
| February 2007 | $439.38 | $37.69 |
| January 2007 | $452.85 | $39.08 |
| December 2006 | $449.14 | $38.76 |
| November 2006 | $434.19 | $37.47 |
| October 2006 | $423.70 | $36.79 |
| September 2006 | $421.28 | $36.58 |
| August 2006 | $416.79 | $36.19 |
| July 2006 | $400.51 | $35 |
| June 2006 | $442.85 | $38.70 |
| May 2006 | $411.61 | $35.97 |
| April 2006 | $431.26 | $37.90 |
| March 2006 | $417.84 | $36.72 |
| February 2006 | $421.02 | $37 |
| January 2006 | $416.31 | $36.80 |
| December 2005 | $406.35 | $35.92 |
| November 2005 | $414.05 | $36.60 |
| October 2005 | $406.25 | $36.10 |
| September 2005 | $395.90 | $35.18 |
| August 2005 | $389.15 | $34.58 |
| July 2005 | $408.49 | $36.50 |
| June 2005 | $398.41 | $35.60 |
| May 2005 | $397.30 | $35.50 |
| April 2005 | $362.88 | $32.60 |
| March 2005 | $374.56 | $33.65 |
| February 2005 | $398.50 | $35.80 |
| January 2005 | $406.75 | $36.70 |
| December 2004 | $400.87 | $36.17 |
| November 2004 | $370.51 | $33.43 |
| October 2004 | $336.90 | $30.55 |
| September 2004 | $303.49 | $27.52 |
| August 2004 | $308.23 | $27.95 |
| July 2004 | $297 | $27.09 |
| June 2004 | $301.49 | $27.50 |
| May 2004 | $265.31 | $24.20 |
| April 2004 | $273.21 | $25.09 |
| March 2004 | $324.38 | $29.79 |
| February 2004 | $298.69 | $27.43 |
| January 2004 | $294.95 | $27.25 |
| December 2003 | $325.15 | $30.04 |
| November 2003 | $297.15 | $27.60 |
| October 2003 | $281.54 | $26.15 |
| September 2003 | $263.77 | $24.50 |
| August 2003 | $283.67 | $26.52 |
| July 2003 | $274.90 | $25.70 |
| June 2003 | $296.29 | $27.70 |
| May 2003 | $291.75 | $27.43 |
| April 2003 | $270.69 | $25.45 |
| March 2003 | $270.69 | $25.45 |
| February 2003 | $302.31 | $28.60 |
| January 2003 | $297.55 | $28.15 |
| December 2002 | $290.15 | $27.45 |
| November 2002 | $272.61 | $25.89 |
| October 2002 | $257.97 | $49 |
| September 2002 | $243.07 | $46.17 |
| August 2002 | $226.11 | $43.14 |
| July 2002 | $180.09 | $34.36 |
| June 2002 | $240.84 | $45.95 |
| May 2002 | $222.54 | $42.65 |
| April 2002 | $200.37 | $38.40 |
| March 2002 | $179.23 | $34.35 |
| February 2002 | $169.72 | $32.70 |
| January 2002 | $167.90 | $32.35 |
| December 2001 | $152.64 | $29.41 |
| November 2001 | $156.08 | $30.25 |
| October 2001 | $154.94 | $30.03 |
| September 2001 | $163.10 | $31.61 |
| August 2001 | $187.03 | $36.45 |
| July 2001 | $174.46 | $34 |
| June 2001 | $151.78 | $29.58 |
| May 2001 | $138.26 | $27.10 |
| April 2001 | $139.74 | $27.39 |
| March 2001 | $146.99 | $28.81 |
| February 2001 | $136.54 | $26.92 |
| January 2001 | $143.60 | $28.31 |
| December 2000 | $141.38 | $27.88 |
| November 2000 | $126.69 | $25.12 |
| October 2000 | $127.32 | $25.25 |
| September 2000 | $136.14 | $27 |
| August 2000 | $129.68 | $25.88 |
| July 2000 | $125.30 | $25 |
| June 2000 | $125.30 | $25 |
| May 2000 | $119.50 | $24 |
| April 2000 | $123.86 | $24.88 |
| March 2000 | $120.75 | $24.25 |
| February 2000 | $111.33 | $22.50 |
| January 2000 | $122.46 | $24.75 |
| December 1999 | $141.02 | $28.50 |
| November 1999 | $124.64 | $25.31 |
| October 1999 | $121.87 | $24.75 |
| September 1999 | $112.64 | $22.88 |
| August 1999 | $112.85 | $23.06 |
| July 1999 | $109.49 | $22.38 |
| June 1999 | $129.67 | $26.50 |
| May 1999 | $103.31 | $21.25 |
| April 1999 | $92.37 | $19 |
| March 1999 | $86.30 | $17.75 |
| February 1999 | $83.26 | $17.25 |
| January 1999 | $82.05 | $17 |
| December 1998 | $84.46 | $17.50 |
| November 1998 | $82.02 | $17.12 |
| October 1998 | $78.43 | $16.38 |
| September 1998 | $76.03 | $15.88 |
| August 1998 | $80.76 | $17 |
| July 1998 | $86.69 | $18.25 |
| June 1998 | $89.07 | $18.75 |
| May 1998 | $89.53 | $19 |
| April 1998 | $94.25 | $20 |
| March 1998 | $90.71 | $19.25 |
| February 1998 | $91.26 | $19.50 |
| January 1998 | $91.55 | $19.56 |
| December 1997 | $96.23 | $20.56 |
| November 1997 | $97.65 | $21 |
| October 1997 | $102 | $43.88 |
| September 1997 | $100.55 | $43.25 |
| August 1997 | $85.55 | $37 |
| July 1997 | $82.66 | $35.75 |
| June 1997 | $86.13 | $37.25 |
| May 1997 | $82.10 | $35.75 |
| April 1997 | $78.08 | $34 |
| March 1997 | $76.64 | $33.38 |
| February 1997 | $72.96 | $32 |
| January 1997 | $67.26 | $29.50 |
| December 1996 | $67.83 | $29.75 |
| November 1996 | $66.71 | $29.50 |
| October 1996 | $68.69 | $30.38 |
| September 1996 | $65.58 | $29 |
| August 1996 | $68.40 | $30.50 |
| July 1996 | $63.92 | $28.50 |
| June 1996 | $72.89 | $32.50 |
| May 1996 | $70.39 | $31.62 |
| April 1996 | $70.12 | $31.50 |
| March 1996 | $75.68 | $34 |
| February 1996 | $68.48 | $31 |
| January 1996 | $72.34 | $32.75 |
| December 1995 | $70.69 | $32 |
| November 1995 | $71.27 | $32.50 |
| October 1995 | $68.53 | $31.25 |
| September 1995 | $70.17 | $32 |
| August 1995 | $71.85 | $33 |
| July 1995 | $63.14 | $29 |
| June 1995 | $55.52 | $25.50 |
| May 1995 | $58.29 | $27 |
| April 1995 | $55.05 | $25.50 |
| March 1995 | $50.73 | $23.50 |
| February 1995 | $54.54 | $25.50 |
| January 1995 | $51.33 | $24 |
| December 1994 | $55.61 | $26 |
| November 1994 | $50.32 | $23.75 |
| October 1994 | $55.09 | $26 |
| September 1994 | $56.15 | $26.50 |
| August 1994 | $55.67 | $26.50 |
| July 1994 | $58.30 | $27.75 |
| June 1994 | $59.35 | $28.25 |
| May 1994 | $57.82 | $27.75 |
| April 1994 | $51.05 | $24.50 |
| March 1994 | $52.61 | $25.25 |
| February 1994 | $55.77 | $27 |
| January 1994 | $54.74 | $26.50 |
| December 1993 | $52.93 | $25.62 |
| November 1993 | $52.74 | $25.75 |
| October 1993 | $53.25 | $26 |
| September 1993 | $54.79 | $26.75 |
| August 1993 | $54.82 | $27 |
| July 1993 | $51.27 | $25.25 |
| June 1993 | $51.78 | $25.50 |
| May 1993 | $52.84 | $26.25 |
| April 1993 | $55.36 | $27.50 |
| March 1993 | $55.36 | $27.50 |
| February 1993 | $55.93 | $28 |
| January 1993 | $56.93 | $28.50 |
| December 1992 | $54.43 | $27.25 |
| November 1992 | $44.60 | $22.50 |
| October 1992 | $47.57 | $24 |
| September 1992 | $49.56 | $25 |
| August 1992 | $47.66 | $24.25 |
| July 1992 | $47.16 | $24 |
| June 1992 | $49.13 | $25 |
| May 1992 | $47.28 | $24.25 |
| April 1992 | $46.31 | $23.75 |
| March 1992 | $48.26 | $24.75 |
| February 1992 | $51.28 | $26.50 |
| January 1992 | $47.40 | $24.50 |
| December 1991 | $51.52 | $26.62 |
| November 1991 | $46.08 | $24 |
| October 1991 | $41.76 | $21.75 |
| September 1991 | $42.72 | $22.25 |
| August 1991 | $45.23 | $23.75 |
| July 1991 | $45.70 | $24 |
| June 1991 | $48.56 | $25.50 |
| May 1991 | $46.57 | $24.62 |
| April 1991 | $38.29 | $20.25 |
| March 1991 | $38.53 | $20.38 |
| February 1991 | $37.05 | $19.75 |
| January 1991 | $32.36 | $17.25 |
| December 1990 | $34.24 | $18.25 |
| November 1990 | $29.72 | $16 |
| October 1990 | $29.26 | $15.75 |
| September 1990 | $32.51 | $17.50 |
| August 1990 | $35.91 | $19.50 |
| July 1990 | $40.52 | $22 |
| June 1990 | $40.52 | $22 |
| May 1990 | $38.65 | $21.12 |
| April 1990 | $39.34 | $21.50 |
| March 1990 | $39.34 | $21.50 |
| February 1990 | $39.99 | $22 |
| January 1990 | $40.44 | $22.25 |
| December 1989 | $45.44 | $25 |
| November 1989 | $42.49 | $23.50 |
| October 1989 | $44.30 | $24.50 |
| September 1989 | $46.79 | $25.88 |
| August 1989 | $44.99 | $25 |
| July 1989 | $43.64 | $24.25 |
| June 1989 | $38.51 | $21.50 |
| May 1989 | $40.30 | $22.50 |
| April 1989 | $39.41 | $22 |
| March 1989 | $43.71 | $24.50 |
| February 1989 | $41.03 | $23 |
| January 1989 | $35.68 | $20 |
| December 1988 | $31.22 | $17.50 |
| November 1988 | $27.94 | $15.75 |
| October 1988 | $27.94 | $15.75 |
| September 1988 | $27.34 | $15.50 |
| August 1988 | $26.46 | $15 |
| July 1988 | $23.37 | $13.25 |
| June 1988 | $24.54 | $14 |
| May 1988 | $44.26 | $25.25 |
| April 1988 | $20.38 | $11.62 |
| March 1988 | $18.90 | $10.88 |
| February 1988 | $18.90 | $10.88 |
| January 1988 | $18.25 | $10.50 |
| December 1987 | $18.84 | $11 |
| November 1987 | $18.84 | $11 |
| October 1987 | $18.84 | $11 |
| September 1987 | $19.70 | $11.50 |
| August 1987 | $19.27 | $11.25 |
CPF
Price: $35.60
52 week price:
Dividend Yield: 3.19%
5-year range yield:
Forward Dividend Yield: 3.37%
Payout Ratio: 49.76%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 3.09 USD
P/E Ratio: 12.77
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 200800
Market Capitalization: 950.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 1.29%
DGR5: 3.12%
DGR10: 9.10%