Central Pacific Financial Corp. ( CPF) - Price History
Monthly price history for CPF (Central Pacific Financial Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $39.23 | $39.23 |
| June 2026 | $38.20 | $38.20 |
| May 2026 | $34.36 | $34.36 |
| April 2026 | $33 | $33.28 |
| March 2026 | $31.69 | $31.96 |
| February 2026 | $31.58 | $31.85 |
| January 2026 | $32.02 | $32.57 |
| December 2025 | $30.63 | $31.16 |
| November 2025 | $29.24 | $29.74 |
| October 2025 | $27.77 | $28.51 |
| September 2025 | $29.55 | $30.34 |
| August 2025 | $30.51 | $31.32 |
| July 2025 | $25.74 | $26.66 |
| June 2025 | $27.07 | $28.03 |
| May 2025 | $25.78 | $26.70 |
| April 2025 | $24.56 | $25.69 |
| March 2025 | $25.85 | $27.04 |
| February 2025 | $27.76 | $29.04 |
| January 2025 | $28.31 | $29.89 |
| December 2024 | $27.51 | $29.05 |
| November 2024 | $30.23 | $31.92 |
| October 2024 | $25.31 | $26.94 |
| September 2024 | $27.72 | $29.51 |
| August 2024 | $25.85 | $27.51 |
| July 2024 | $24.28 | $26.09 |
| June 2024 | $19.73 | $21.20 |
| May 2024 | $18.88 | $20.28 |
| April 2024 | $18.32 | $19.94 |
| March 2024 | $18.15 | $19.75 |
| February 2024 | $17.15 | $18.66 |
| January 2024 | $17.46 | $19.27 |
| December 2023 | $17.83 | $19.68 |
| November 2023 | $15.92 | $17.57 |
| October 2023 | $14.08 | $15.78 |
| September 2023 | $14.89 | $16.68 |
| August 2023 | $15.15 | $16.97 |
| July 2023 | $16.04 | $18.24 |
| June 2023 | $13.81 | $15.71 |
| May 2023 | $12.84 | $14.61 |
| April 2023 | $13.72 | $15.88 |
| March 2023 | $15.46 | $17.90 |
| February 2023 | $19.38 | $22.43 |
| January 2023 | $19.30 | $22.60 |
| December 2022 | $17.32 | $20.28 |
| November 2022 | $18.10 | $21.19 |
| October 2022 | $17.31 | $20.52 |
| September 2022 | $17.45 | $20.69 |
| August 2022 | $18.38 | $21.79 |
| July 2022 | $19.74 | $23.68 |
| June 2022 | $17.88 | $21.45 |
| May 2022 | $20.13 | $24.14 |
| April 2022 | $19.94 | $24.18 |
| March 2022 | $23.01 | $27.90 |
| February 2022 | $24.07 | $29.19 |
| January 2022 | $23.78 | $29.10 |
| December 2021 | $23.02 | $28.17 |
| November 2021 | $21.87 | $26.77 |
| October 2021 | $22.26 | $27.49 |
| September 2021 | $20.79 | $25.68 |
| August 2021 | $20.49 | $25.31 |
| July 2021 | $20.54 | $25.60 |
| June 2021 | $20.90 | $26.06 |
| May 2021 | $22.23 | $27.71 |
| April 2021 | $21.43 | $26.95 |
| March 2021 | $21.22 | $26.68 |
| February 2021 | $18 | $22.63 |
| January 2021 | $15.65 | $19.88 |
| December 2020 | $14.97 | $19.01 |
| November 2020 | $12.90 | $16.39 |
| October 2020 | $10.71 | $13.77 |
| September 2020 | $10.55 | $13.57 |
| August 2020 | $12.04 | $15.49 |
| July 2020 | $11.92 | $15.56 |
| June 2020 | $12.28 | $16.03 |
| May 2020 | $12.35 | $16.11 |
| April 2020 | $13.23 | $17.49 |
| March 2020 | $12.02 | $15.90 |
| February 2020 | $18.09 | $23.92 |
| January 2020 | $20.79 | $27.73 |
| December 2019 | $22.17 | $29.58 |
| November 2019 | $21.78 | $29.06 |
| October 2019 | $21.51 | $28.92 |
| September 2019 | $21.12 | $28.40 |
| August 2019 | $20.69 | $27.82 |
| July 2019 | $21.73 | $29.47 |
| June 2019 | $22.10 | $29.96 |
| May 2019 | $20.50 | $27.79 |
| April 2019 | $21.96 | $30.01 |
| March 2019 | $21.10 | $28.84 |
| February 2019 | $21.35 | $29.18 |
| January 2019 | $20.79 | $28.63 |
| December 2018 | $17.68 | $24.35 |
| November 2018 | $20.36 | $28.04 |
| October 2018 | $19.49 | $27.04 |
| September 2018 | $19.05 | $26.43 |
| August 2018 | $20.42 | $28.33 |
| July 2018 | $19.72 | $27.56 |
| June 2018 | $20.50 | $28.65 |
| May 2018 | $21.07 | $29.44 |
| April 2018 | $20.66 | $29.08 |
| March 2018 | $20.22 | $28.46 |
| February 2018 | $19.80 | $27.87 |
| January 2018 | $20.87 | $29.57 |
| December 2017 | $21.05 | $29.83 |
| November 2017 | $22.72 | $32.20 |
| October 2017 | $21.84 | $31.12 |
| September 2017 | $22.58 | $32.18 |
| August 2017 | $20.35 | $29 |
| July 2017 | $21.57 | $30.93 |
| June 2017 | $21.95 | $31.47 |
| May 2017 | $21.10 | $30.25 |
| April 2017 | $21.69 | $31.28 |
| March 2017 | $21.18 | $30.54 |
| February 2017 | $21.90 | $31.58 |
| January 2017 | $21.61 | $31.33 |
| December 2016 | $21.68 | $31.42 |
| November 2016 | $20.39 | $29.55 |
| October 2016 | $17.59 | $25.63 |
| September 2016 | $17.29 | $25.19 |
| August 2016 | $17.56 | $25.59 |
| July 2016 | $16.73 | $24.53 |
| June 2016 | $16.09 | $23.60 |
| May 2016 | $16.35 | $23.97 |
| April 2016 | $15.82 | $23.34 |
| March 2016 | $14.76 | $21.77 |
| February 2016 | $13.51 | $19.93 |
| January 2016 | $14.10 | $20.95 |
| December 2015 | $14.82 | $22.02 |
| November 2015 | $15.64 | $23.24 |
| October 2015 | $14.76 | $22.36 |
| September 2015 | $13.84 | $20.97 |
| August 2015 | $13.69 | $20.74 |
| July 2015 | $15.28 | $23.29 |
| June 2015 | $15.58 | $23.75 |
| May 2015 | $15.36 | $23.42 |
| April 2015 | $14.95 | $22.90 |
| March 2015 | $14.99 | $22.97 |
| February 2015 | $14.97 | $22.94 |
| January 2015 | $13.62 | $20.98 |
| December 2014 | $13.96 | $21.50 |
| November 2014 | $12.43 | $19.14 |
| October 2014 | $12.21 | $18.90 |
| September 2014 | $11.58 | $17.93 |
| August 2014 | $11.36 | $17.58 |
| July 2014 | $11.50 | $17.90 |
| June 2014 | $12.75 | $19.85 |
| May 2014 | $12.23 | $19.04 |
| April 2014 | $12 | $18.77 |
| March 2014 | $12.92 | $20.20 |
| February 2014 | $12.62 | $19.73 |
| January 2014 | $11.69 | $18.35 |
| December 2013 | $12.79 | $20.08 |
| November 2013 | $12.66 | $19.88 |
| October 2013 | $11.68 | $18.42 |
| September 2013 | $11.23 | $17.70 |
| August 2013 | $10.78 | $16.99 |
| July 2013 | $11.74 | $18.59 |
| June 2013 | $11.36 | $18 |
| May 2013 | $11.58 | $18.34 |
| April 2013 | $10.63 | $16.84 |
| March 2013 | $9.91 | $15.70 |
| February 2013 | $9.78 | $15.49 |
| January 2013 | $10.17 | $16.11 |
| December 2012 | $9.84 | $15.59 |
| November 2012 | $9.32 | $14.77 |
| October 2012 | $9.07 | $14.37 |
| September 2012 | $9.03 | $14.30 |
| August 2012 | $8.78 | $13.90 |
| July 2012 | $8.46 | $13.40 |
| June 2012 | $8.91 | $14.12 |
| May 2012 | $8.10 | $12.83 |
| April 2012 | $8.98 | $14.22 |
| March 2012 | $8.18 | $12.95 |
| February 2012 | $8.74 | $13.84 |
| January 2012 | $8.60 | $13.63 |
| December 2011 | $8.16 | $12.92 |
| November 2011 | $8.41 | $13.32 |
| October 2011 | $7.70 | $12.19 |
| September 2011 | $6.52 | $10.32 |
| August 2011 | $7.70 | $12.19 |
| July 2011 | $8.51 | $13.48 |
| June 2011 | $8.84 | $14 |
| May 2011 | $9.05 | $14.34 |
| April 2011 | $9.54 | $15.11 |
| March 2011 | $13.13 | $20.80 |
| February 2011 | $15.09 | $23.90 |
| January 2011 | $19.57 | $1.55 |
| December 2010 | $19.32 | $1.53 |
| November 2010 | $17.93 | $1.42 |
| October 2010 | $19.19 | $1.52 |
| September 2010 | $18.06 | $1.43 |
| August 2010 | $19.82 | $1.57 |
| July 2010 | $20.96 | $1.66 |
| June 2010 | $18.94 | $1.50 |
| May 2010 | $30.43 | $2.41 |
| April 2010 | $27.53 | $2.18 |
| March 2010 | $21.21 | $1.68 |
| February 2010 | $16.41 | $1.30 |
| January 2010 | $20.46 | $1.62 |
| December 2009 | $16.54 | $1.31 |
| November 2009 | $10.23 | $0.81 |
| October 2009 | $17.80 | $1.41 |
| September 2009 | $31.82 | $2.52 |
| August 2009 | $35.10 | $2.78 |
| July 2009 | $27.40 | $2.17 |
| June 2009 | $47.35 | $3.75 |
| May 2009 | $75.51 | $5.98 |
| April 2009 | $73.99 | $5.86 |
| March 2009 | $70.71 | $5.60 |
| February 2009 | $50.13 | $3.97 |
| January 2009 | $84.98 | $6.73 |
| December 2008 | $126.77 | $10.04 |
| November 2008 | $161.62 | $12.80 |
| October 2008 | $195.32 | $15.60 |
| September 2008 | $210.47 | $16.81 |
| August 2008 | $148.99 | $11.90 |
| July 2008 | $137.47 | $11.07 |
| June 2008 | $132.38 | $10.66 |
| May 2008 | $185.28 | $14.92 |
| April 2008 | $224.50 | $18.36 |
| March 2008 | $230.49 | $18.85 |
| February 2008 | $226.08 | $18.49 |
| January 2008 | $229.40 | $18.99 |
| December 2007 | $223 | $18.46 |
| November 2007 | $244.14 | $20.21 |
| October 2007 | $267.77 | $22.43 |
| September 2007 | $348.59 | $29.20 |
| August 2007 | $379.86 | $31.82 |
| July 2007 | $333.88 | $28.21 |
| June 2007 | $390.69 | $33.01 |
| May 2007 | $401.58 | $33.93 |
| April 2007 | $403.76 | $34.36 |
| March 2007 | $429.73 | $36.57 |
| February 2007 | $442.89 | $37.69 |
| January 2007 | $456.47 | $39.08 |
| December 2006 | $452.73 | $38.76 |
| November 2006 | $437.66 | $37.47 |
| October 2006 | $427.09 | $36.79 |
| September 2006 | $424.65 | $36.58 |
| August 2006 | $420.12 | $36.19 |
| July 2006 | $403.71 | $35 |
| June 2006 | $446.39 | $38.70 |
| May 2006 | $414.90 | $35.97 |
| April 2006 | $434.71 | $37.90 |
| March 2006 | $421.18 | $36.72 |
| February 2006 | $424.39 | $37 |
| January 2006 | $419.64 | $36.80 |
| December 2005 | $409.60 | $35.92 |
| November 2005 | $417.36 | $36.60 |
| October 2005 | $409.50 | $36.10 |
| September 2005 | $399.06 | $35.18 |
| August 2005 | $392.26 | $34.58 |
| July 2005 | $411.75 | $36.50 |
| June 2005 | $401.60 | $35.60 |
| May 2005 | $400.47 | $35.50 |
| April 2005 | $365.78 | $32.60 |
| March 2005 | $377.56 | $33.65 |
| February 2005 | $401.68 | $35.80 |
| January 2005 | $410 | $36.70 |
| December 2004 | $404.08 | $36.17 |
| November 2004 | $373.47 | $33.43 |
| October 2004 | $339.59 | $30.55 |
| September 2004 | $305.91 | $27.52 |
| August 2004 | $310.69 | $27.95 |
| July 2004 | $299.37 | $27.09 |
| June 2004 | $303.90 | $27.50 |
| May 2004 | $267.44 | $24.20 |
| April 2004 | $275.39 | $25.09 |
| March 2004 | $326.98 | $29.79 |
| February 2004 | $301.07 | $27.43 |
| January 2004 | $297.31 | $27.25 |
| December 2003 | $327.75 | $30.04 |
| November 2003 | $299.52 | $27.60 |
| October 2003 | $283.78 | $26.15 |
| September 2003 | $265.88 | $24.50 |
| August 2003 | $285.94 | $26.52 |
| July 2003 | $277.10 | $25.70 |
| June 2003 | $298.66 | $27.70 |
| May 2003 | $294.08 | $27.43 |
| April 2003 | $272.86 | $25.45 |
| March 2003 | $272.86 | $25.45 |
| February 2003 | $304.72 | $28.60 |
| January 2003 | $299.93 | $28.15 |
| December 2002 | $292.47 | $27.45 |
| November 2002 | $274.79 | $25.89 |
| October 2002 | $260.04 | $49 |
| September 2002 | $245.02 | $46.17 |
| August 2002 | $227.92 | $43.14 |
| July 2002 | $181.53 | $34.36 |
| June 2002 | $242.76 | $45.95 |
| May 2002 | $224.32 | $42.65 |
| April 2002 | $201.97 | $38.40 |
| March 2002 | $180.67 | $34.35 |
| February 2002 | $171.07 | $32.70 |
| January 2002 | $169.24 | $32.35 |
| December 2001 | $153.86 | $29.41 |
| November 2001 | $157.33 | $30.25 |
| October 2001 | $156.18 | $30.03 |
| September 2001 | $164.40 | $31.61 |
| August 2001 | $188.53 | $36.45 |
| July 2001 | $175.85 | $34 |
| June 2001 | $152.99 | $29.58 |
| May 2001 | $139.36 | $27.10 |
| April 2001 | $140.85 | $27.39 |
| March 2001 | $148.17 | $28.81 |
| February 2001 | $137.64 | $26.92 |
| January 2001 | $144.74 | $28.31 |
| December 2000 | $142.51 | $27.88 |
| November 2000 | $127.70 | $25.12 |
| October 2000 | $128.33 | $25.25 |
| September 2000 | $137.23 | $27 |
| August 2000 | $130.72 | $25.88 |
| July 2000 | $126.30 | $25 |
| June 2000 | $126.30 | $25 |
| May 2000 | $120.46 | $24 |
| April 2000 | $124.85 | $24.88 |
| March 2000 | $121.71 | $24.25 |
| February 2000 | $112.22 | $22.50 |
| January 2000 | $123.44 | $24.75 |
| December 1999 | $142.15 | $28.50 |
| November 1999 | $125.63 | $25.31 |
| October 1999 | $122.84 | $24.75 |
| September 1999 | $113.54 | $22.88 |
| August 1999 | $113.75 | $23.06 |
| July 1999 | $110.36 | $22.38 |
| June 1999 | $130.71 | $26.50 |
| May 1999 | $104.14 | $21.25 |
| April 1999 | $93.11 | $19 |
| March 1999 | $86.99 | $17.75 |
| February 1999 | $83.92 | $17.25 |
| January 1999 | $82.70 | $17 |
| December 1998 | $85.14 | $17.50 |
| November 1998 | $82.68 | $17.12 |
| October 1998 | $79.06 | $16.38 |
| September 1998 | $76.64 | $15.88 |
| August 1998 | $81.40 | $17 |
| July 1998 | $87.39 | $18.25 |
| June 1998 | $89.78 | $18.75 |
| May 1998 | $90.25 | $19 |
| April 1998 | $95 | $20 |
| March 1998 | $91.44 | $19.25 |
| February 1998 | $91.99 | $19.50 |
| January 1998 | $92.28 | $19.56 |
| December 1997 | $97 | $20.56 |
| November 1997 | $98.43 | $21 |
| October 1997 | $102.82 | $43.88 |
| September 1997 | $101.36 | $43.25 |
| August 1997 | $86.24 | $37 |
| July 1997 | $83.32 | $35.75 |
| June 1997 | $86.82 | $37.25 |
| May 1997 | $82.76 | $35.75 |
| April 1997 | $78.70 | $34 |
| March 1997 | $77.26 | $33.38 |
| February 1997 | $73.54 | $32 |
| January 1997 | $67.80 | $29.50 |
| December 1996 | $68.37 | $29.75 |
| November 1996 | $67.24 | $29.50 |
| October 1996 | $69.24 | $30.38 |
| September 1996 | $66.10 | $29 |
| August 1996 | $68.95 | $30.50 |
| July 1996 | $64.43 | $28.50 |
| June 1996 | $73.47 | $32.50 |
| May 1996 | $70.96 | $31.62 |
| April 1996 | $70.68 | $31.50 |
| March 1996 | $76.28 | $34 |
| February 1996 | $69.02 | $31 |
| January 1996 | $72.92 | $32.75 |
| December 1995 | $71.25 | $32 |
| November 1995 | $71.84 | $32.50 |
| October 1995 | $69.08 | $31.25 |
| September 1995 | $70.73 | $32 |
| August 1995 | $72.42 | $33 |
| July 1995 | $63.64 | $29 |
| June 1995 | $55.96 | $25.50 |
| May 1995 | $58.75 | $27 |
| April 1995 | $55.49 | $25.50 |
| March 1995 | $51.14 | $23.50 |
| February 1995 | $54.97 | $25.50 |
| January 1995 | $51.74 | $24 |
| December 1994 | $56.05 | $26 |
| November 1994 | $50.72 | $23.75 |
| October 1994 | $55.53 | $26 |
| September 1994 | $56.60 | $26.50 |
| August 1994 | $56.12 | $26.50 |
| July 1994 | $58.76 | $27.75 |
| June 1994 | $59.82 | $28.25 |
| May 1994 | $58.28 | $27.75 |
| April 1994 | $51.46 | $24.50 |
| March 1994 | $53.03 | $25.25 |
| February 1994 | $56.22 | $27 |
| January 1994 | $55.18 | $26.50 |
| December 1993 | $53.35 | $25.62 |
| November 1993 | $53.16 | $25.75 |
| October 1993 | $53.68 | $26 |
| September 1993 | $55.22 | $26.75 |
| August 1993 | $55.26 | $27 |
| July 1993 | $51.68 | $25.25 |
| June 1993 | $52.19 | $25.50 |
| May 1993 | $53.27 | $26.25 |
| April 1993 | $55.80 | $27.50 |
| March 1993 | $55.80 | $27.50 |
| February 1993 | $56.38 | $28 |
| January 1993 | $57.39 | $28.50 |
| December 1992 | $54.87 | $27.25 |
| November 1992 | $44.96 | $22.50 |
| October 1992 | $47.95 | $24 |
| September 1992 | $49.95 | $25 |
| August 1992 | $48.04 | $24.25 |
| July 1992 | $47.54 | $24 |
| June 1992 | $49.52 | $25 |
| May 1992 | $47.66 | $24.25 |
| April 1992 | $46.68 | $23.75 |
| March 1992 | $48.64 | $24.75 |
| February 1992 | $51.68 | $26.50 |
| January 1992 | $47.78 | $24.50 |
| December 1991 | $51.93 | $26.62 |
| November 1991 | $46.45 | $24 |
| October 1991 | $42.09 | $21.75 |
| September 1991 | $43.06 | $22.25 |
| August 1991 | $45.59 | $23.75 |
| July 1991 | $46.07 | $24 |
| June 1991 | $48.95 | $25.50 |
| May 1991 | $46.94 | $24.62 |
| April 1991 | $38.60 | $20.25 |
| March 1991 | $38.84 | $20.38 |
| February 1991 | $37.35 | $19.75 |
| January 1991 | $32.62 | $17.25 |
| December 1990 | $34.51 | $18.25 |
| November 1990 | $29.96 | $16 |
| October 1990 | $29.49 | $15.75 |
| September 1990 | $32.77 | $17.50 |
| August 1990 | $36.20 | $19.50 |
| July 1990 | $40.84 | $22 |
| June 1990 | $40.84 | $22 |
| May 1990 | $38.96 | $21.12 |
| April 1990 | $39.65 | $21.50 |
| March 1990 | $39.65 | $21.50 |
| February 1990 | $40.31 | $22 |
| January 1990 | $40.77 | $22.25 |
| December 1989 | $45.81 | $25 |
| November 1989 | $42.83 | $23.50 |
| October 1989 | $44.66 | $24.50 |
| September 1989 | $47.16 | $25.88 |
| August 1989 | $45.35 | $25 |
| July 1989 | $43.99 | $24.25 |
| June 1989 | $38.82 | $21.50 |
| May 1989 | $40.62 | $22.50 |
| April 1989 | $39.72 | $22 |
| March 1989 | $44.06 | $24.50 |
| February 1989 | $41.36 | $23 |
| January 1989 | $35.96 | $20 |
| December 1988 | $31.47 | $17.50 |
| November 1988 | $28.16 | $15.75 |
| October 1988 | $28.16 | $15.75 |
| September 1988 | $27.56 | $15.50 |
| August 1988 | $26.67 | $15 |
| July 1988 | $23.56 | $13.25 |
| June 1988 | $24.73 | $14 |
| May 1988 | $44.61 | $25.25 |
| April 1988 | $20.54 | $11.62 |
| March 1988 | $19.06 | $10.88 |
| February 1988 | $19.06 | $10.88 |
| January 1988 | $18.40 | $10.50 |
| December 1987 | $18.99 | $11 |
| November 1987 | $18.99 | $11 |
| October 1987 | $18.99 | $11 |
| September 1987 | $19.85 | $11.50 |
| August 1987 | $19.42 | $11.25 |
CPF
Price: $39.23
52 week price:
Dividend Yield: 2.95%
5-year range yield:
Forward Dividend Yield: 3.00%
Payout Ratio: 49.76%
Payout Ratio Range:
Dividend Per Share: 1.16 USD
Earnings Per Share: 2.99 USD
P/E Ratio: 11.40
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 200800
Market Capitalization: 999.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 1.63%
DGR5: 2.92%
DGR10: 9.48%