Central Pacific Financial Corp. ( CPF) - Price History
Monthly price history for CPF (Central Pacific Financial Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $33.82 | $33.82 |
| May 2026 | $34.36 | $34.36 |
| April 2026 | $33.28 | $33.28 |
| March 2026 | $31.96 | $31.96 |
| February 2026 | $31.85 | $31.85 |
| January 2026 | $32.29 | $32.57 |
| December 2025 | $30.89 | $31.16 |
| November 2025 | $29.48 | $29.74 |
| October 2025 | $28 | $28.51 |
| September 2025 | $29.80 | $30.34 |
| August 2025 | $30.76 | $31.32 |
| July 2025 | $25.96 | $26.66 |
| June 2025 | $27.30 | $28.03 |
| May 2025 | $26 | $26.70 |
| April 2025 | $24.77 | $25.69 |
| March 2025 | $26.07 | $27.04 |
| February 2025 | $28 | $29.04 |
| January 2025 | $28.55 | $29.89 |
| December 2024 | $27.74 | $29.05 |
| November 2024 | $30.49 | $31.92 |
| October 2024 | $25.52 | $26.94 |
| September 2024 | $27.96 | $29.51 |
| August 2024 | $26.06 | $27.51 |
| July 2024 | $24.49 | $26.09 |
| June 2024 | $19.90 | $21.20 |
| May 2024 | $19.04 | $20.28 |
| April 2024 | $18.48 | $19.94 |
| March 2024 | $18.30 | $19.75 |
| February 2024 | $17.29 | $18.66 |
| January 2024 | $17.61 | $19.27 |
| December 2023 | $17.98 | $19.68 |
| November 2023 | $16.06 | $17.57 |
| October 2023 | $14.20 | $15.78 |
| September 2023 | $15.01 | $16.68 |
| August 2023 | $15.27 | $16.97 |
| July 2023 | $16.17 | $18.24 |
| June 2023 | $13.93 | $15.71 |
| May 2023 | $12.95 | $14.61 |
| April 2023 | $13.83 | $15.88 |
| March 2023 | $15.59 | $17.90 |
| February 2023 | $19.54 | $22.43 |
| January 2023 | $19.47 | $22.60 |
| December 2022 | $17.47 | $20.28 |
| November 2022 | $18.25 | $21.19 |
| October 2022 | $17.45 | $20.52 |
| September 2022 | $17.60 | $20.69 |
| August 2022 | $18.53 | $21.79 |
| July 2022 | $19.91 | $23.68 |
| June 2022 | $18.03 | $21.45 |
| May 2022 | $20.30 | $24.14 |
| April 2022 | $20.11 | $24.18 |
| March 2022 | $23.20 | $27.90 |
| February 2022 | $24.28 | $29.19 |
| January 2022 | $23.98 | $29.10 |
| December 2021 | $23.21 | $28.17 |
| November 2021 | $22.06 | $26.77 |
| October 2021 | $22.44 | $27.49 |
| September 2021 | $20.97 | $25.68 |
| August 2021 | $20.66 | $25.31 |
| July 2021 | $20.71 | $25.60 |
| June 2021 | $21.08 | $26.06 |
| May 2021 | $22.42 | $27.71 |
| April 2021 | $21.61 | $26.95 |
| March 2021 | $21.39 | $26.68 |
| February 2021 | $18.15 | $22.63 |
| January 2021 | $15.78 | $19.88 |
| December 2020 | $15.09 | $19.01 |
| November 2020 | $13.01 | $16.39 |
| October 2020 | $10.80 | $13.77 |
| September 2020 | $10.64 | $13.57 |
| August 2020 | $12.15 | $15.49 |
| July 2020 | $12.02 | $15.56 |
| June 2020 | $12.39 | $16.03 |
| May 2020 | $12.45 | $16.11 |
| April 2020 | $13.34 | $17.49 |
| March 2020 | $12.12 | $15.90 |
| February 2020 | $18.24 | $23.92 |
| January 2020 | $20.96 | $27.73 |
| December 2019 | $22.36 | $29.58 |
| November 2019 | $21.97 | $29.06 |
| October 2019 | $21.69 | $28.92 |
| September 2019 | $21.30 | $28.40 |
| August 2019 | $20.86 | $27.82 |
| July 2019 | $21.92 | $29.47 |
| June 2019 | $22.28 | $29.96 |
| May 2019 | $20.67 | $27.79 |
| April 2019 | $22.14 | $30.01 |
| March 2019 | $21.28 | $28.84 |
| February 2019 | $21.53 | $29.18 |
| January 2019 | $20.97 | $28.63 |
| December 2018 | $17.83 | $24.35 |
| November 2018 | $20.54 | $28.04 |
| October 2018 | $19.66 | $27.04 |
| September 2018 | $19.21 | $26.43 |
| August 2018 | $20.59 | $28.33 |
| July 2018 | $19.89 | $27.56 |
| June 2018 | $20.67 | $28.65 |
| May 2018 | $21.24 | $29.44 |
| April 2018 | $20.83 | $29.08 |
| March 2018 | $20.39 | $28.46 |
| February 2018 | $19.97 | $27.87 |
| January 2018 | $21.04 | $29.57 |
| December 2017 | $21.23 | $29.83 |
| November 2017 | $22.92 | $32.20 |
| October 2017 | $22.02 | $31.12 |
| September 2017 | $22.77 | $32.18 |
| August 2017 | $20.52 | $29 |
| July 2017 | $21.75 | $30.93 |
| June 2017 | $22.13 | $31.47 |
| May 2017 | $21.27 | $30.25 |
| April 2017 | $21.87 | $31.28 |
| March 2017 | $21.35 | $30.54 |
| February 2017 | $22.08 | $31.58 |
| January 2017 | $21.80 | $31.33 |
| December 2016 | $21.86 | $31.42 |
| November 2016 | $20.56 | $29.55 |
| October 2016 | $17.74 | $25.63 |
| September 2016 | $17.43 | $25.19 |
| August 2016 | $17.71 | $25.59 |
| July 2016 | $16.87 | $24.53 |
| June 2016 | $16.23 | $23.60 |
| May 2016 | $16.48 | $23.97 |
| April 2016 | $15.96 | $23.34 |
| March 2016 | $14.88 | $21.77 |
| February 2016 | $13.62 | $19.93 |
| January 2016 | $14.22 | $20.95 |
| December 2015 | $14.95 | $22.02 |
| November 2015 | $15.78 | $23.24 |
| October 2015 | $14.88 | $22.36 |
| September 2015 | $13.96 | $20.97 |
| August 2015 | $13.80 | $20.74 |
| July 2015 | $15.41 | $23.29 |
| June 2015 | $15.71 | $23.75 |
| May 2015 | $15.50 | $23.42 |
| April 2015 | $15.07 | $22.90 |
| March 2015 | $15.12 | $22.97 |
| February 2015 | $15.10 | $22.94 |
| January 2015 | $13.74 | $20.98 |
| December 2014 | $14.08 | $21.50 |
| November 2014 | $12.53 | $19.14 |
| October 2014 | $12.31 | $18.90 |
| September 2014 | $11.68 | $17.93 |
| August 2014 | $11.45 | $17.58 |
| July 2014 | $11.59 | $17.90 |
| June 2014 | $12.86 | $19.85 |
| May 2014 | $12.33 | $19.04 |
| April 2014 | $12.10 | $18.77 |
| March 2014 | $13.03 | $20.20 |
| February 2014 | $12.72 | $19.73 |
| January 2014 | $11.79 | $18.35 |
| December 2013 | $12.90 | $20.08 |
| November 2013 | $12.77 | $19.88 |
| October 2013 | $11.78 | $18.42 |
| September 2013 | $11.32 | $17.70 |
| August 2013 | $10.87 | $16.99 |
| July 2013 | $11.84 | $18.59 |
| June 2013 | $11.46 | $18 |
| May 2013 | $11.68 | $18.34 |
| April 2013 | $10.72 | $16.84 |
| March 2013 | $10 | $15.70 |
| February 2013 | $9.86 | $15.49 |
| January 2013 | $10.26 | $16.11 |
| December 2012 | $9.92 | $15.59 |
| November 2012 | $9.40 | $14.77 |
| October 2012 | $9.15 | $14.37 |
| September 2012 | $9.10 | $14.30 |
| August 2012 | $8.85 | $13.90 |
| July 2012 | $8.53 | $13.40 |
| June 2012 | $8.99 | $14.12 |
| May 2012 | $8.17 | $12.83 |
| April 2012 | $9.05 | $14.22 |
| March 2012 | $8.24 | $12.95 |
| February 2012 | $8.81 | $13.84 |
| January 2012 | $8.68 | $13.63 |
| December 2011 | $8.22 | $12.92 |
| November 2011 | $8.48 | $13.32 |
| October 2011 | $7.76 | $12.19 |
| September 2011 | $6.57 | $10.32 |
| August 2011 | $7.76 | $12.19 |
| July 2011 | $8.58 | $13.48 |
| June 2011 | $8.91 | $14 |
| May 2011 | $9.13 | $14.34 |
| April 2011 | $9.62 | $15.11 |
| March 2011 | $13.24 | $20.80 |
| February 2011 | $15.22 | $23.90 |
| January 2011 | $19.74 | $1.55 |
| December 2010 | $19.48 | $1.53 |
| November 2010 | $18.08 | $1.42 |
| October 2010 | $19.35 | $1.52 |
| September 2010 | $18.21 | $1.43 |
| August 2010 | $19.99 | $1.57 |
| July 2010 | $21.14 | $1.66 |
| June 2010 | $19.10 | $1.50 |
| May 2010 | $30.69 | $2.41 |
| April 2010 | $27.76 | $2.18 |
| March 2010 | $21.39 | $1.68 |
| February 2010 | $16.55 | $1.30 |
| January 2010 | $20.63 | $1.62 |
| December 2009 | $16.68 | $1.31 |
| November 2009 | $10.31 | $0.81 |
| October 2009 | $17.95 | $1.41 |
| September 2009 | $32.09 | $2.52 |
| August 2009 | $35.40 | $2.78 |
| July 2009 | $27.63 | $2.17 |
| June 2009 | $47.75 | $3.75 |
| May 2009 | $76.14 | $5.98 |
| April 2009 | $74.61 | $5.86 |
| March 2009 | $71.30 | $5.60 |
| February 2009 | $50.55 | $3.97 |
| January 2009 | $85.69 | $6.73 |
| December 2008 | $127.84 | $10.04 |
| November 2008 | $162.98 | $12.80 |
| October 2008 | $196.96 | $15.60 |
| September 2008 | $212.24 | $16.81 |
| August 2008 | $150.25 | $11.90 |
| July 2008 | $138.63 | $11.07 |
| June 2008 | $133.49 | $10.66 |
| May 2008 | $186.84 | $14.92 |
| April 2008 | $226.39 | $18.36 |
| March 2008 | $232.43 | $18.85 |
| February 2008 | $227.99 | $18.49 |
| January 2008 | $231.34 | $18.99 |
| December 2007 | $224.88 | $18.46 |
| November 2007 | $246.20 | $20.21 |
| October 2007 | $270.02 | $22.43 |
| September 2007 | $351.52 | $29.20 |
| August 2007 | $383.06 | $31.82 |
| July 2007 | $336.69 | $28.21 |
| June 2007 | $393.98 | $33.01 |
| May 2007 | $404.96 | $33.93 |
| April 2007 | $407.16 | $34.36 |
| March 2007 | $433.35 | $36.57 |
| February 2007 | $446.62 | $37.69 |
| January 2007 | $460.31 | $39.08 |
| December 2006 | $456.54 | $38.76 |
| November 2006 | $441.35 | $37.47 |
| October 2006 | $430.68 | $36.79 |
| September 2006 | $428.22 | $36.58 |
| August 2006 | $423.66 | $36.19 |
| July 2006 | $407.11 | $35 |
| June 2006 | $450.15 | $38.70 |
| May 2006 | $418.40 | $35.97 |
| April 2006 | $438.37 | $37.90 |
| March 2006 | $424.72 | $36.72 |
| February 2006 | $427.96 | $37 |
| January 2006 | $423.17 | $36.80 |
| December 2005 | $413.05 | $35.92 |
| November 2005 | $420.87 | $36.60 |
| October 2005 | $412.95 | $36.10 |
| September 2005 | $402.42 | $35.18 |
| August 2005 | $395.56 | $34.58 |
| July 2005 | $415.22 | $36.50 |
| June 2005 | $404.98 | $35.60 |
| May 2005 | $403.84 | $35.50 |
| April 2005 | $368.86 | $32.60 |
| March 2005 | $380.74 | $33.65 |
| February 2005 | $405.06 | $35.80 |
| January 2005 | $413.45 | $36.70 |
| December 2004 | $407.48 | $36.17 |
| November 2004 | $376.61 | $33.43 |
| October 2004 | $342.45 | $30.55 |
| September 2004 | $308.49 | $27.52 |
| August 2004 | $313.31 | $27.95 |
| July 2004 | $301.89 | $27.09 |
| June 2004 | $306.46 | $27.50 |
| May 2004 | $269.69 | $24.20 |
| April 2004 | $277.71 | $25.09 |
| March 2004 | $329.73 | $29.79 |
| February 2004 | $303.61 | $27.43 |
| January 2004 | $299.81 | $27.25 |
| December 2003 | $330.51 | $30.04 |
| November 2003 | $302.04 | $27.60 |
| October 2003 | $286.18 | $26.15 |
| September 2003 | $268.12 | $24.50 |
| August 2003 | $288.34 | $26.52 |
| July 2003 | $279.43 | $25.70 |
| June 2003 | $301.18 | $27.70 |
| May 2003 | $296.56 | $27.43 |
| April 2003 | $275.15 | $25.45 |
| March 2003 | $275.15 | $25.45 |
| February 2003 | $307.29 | $28.60 |
| January 2003 | $302.45 | $28.15 |
| December 2002 | $294.93 | $27.45 |
| November 2002 | $277.10 | $25.89 |
| October 2002 | $262.22 | $49 |
| September 2002 | $247.08 | $46.17 |
| August 2002 | $229.84 | $43.14 |
| July 2002 | $183.06 | $34.36 |
| June 2002 | $244.81 | $45.95 |
| May 2002 | $226.21 | $42.65 |
| April 2002 | $203.67 | $38.40 |
| March 2002 | $182.19 | $34.35 |
| February 2002 | $172.51 | $32.70 |
| January 2002 | $170.67 | $32.35 |
| December 2001 | $155.16 | $29.41 |
| November 2001 | $158.65 | $30.25 |
| October 2001 | $157.50 | $30.03 |
| September 2001 | $165.78 | $31.61 |
| August 2001 | $190.11 | $36.45 |
| July 2001 | $177.34 | $34 |
| June 2001 | $154.28 | $29.58 |
| May 2001 | $140.54 | $27.10 |
| April 2001 | $142.04 | $27.39 |
| March 2001 | $149.42 | $28.81 |
| February 2001 | $138.79 | $26.92 |
| January 2001 | $145.96 | $28.31 |
| December 2000 | $143.71 | $27.88 |
| November 2000 | $128.77 | $25.12 |
| October 2000 | $129.41 | $25.25 |
| September 2000 | $138.38 | $27 |
| August 2000 | $131.82 | $25.88 |
| July 2000 | $127.36 | $25 |
| June 2000 | $127.36 | $25 |
| May 2000 | $121.47 | $24 |
| April 2000 | $125.90 | $24.88 |
| March 2000 | $122.74 | $24.25 |
| February 2000 | $113.16 | $22.50 |
| January 2000 | $124.48 | $24.75 |
| December 1999 | $143.34 | $28.50 |
| November 1999 | $126.69 | $25.31 |
| October 1999 | $123.88 | $24.75 |
| September 1999 | $114.49 | $22.88 |
| August 1999 | $114.71 | $23.06 |
| July 1999 | $111.29 | $22.38 |
| June 1999 | $131.81 | $26.50 |
| May 1999 | $105.02 | $21.25 |
| April 1999 | $93.90 | $19 |
| March 1999 | $87.72 | $17.75 |
| February 1999 | $84.63 | $17.25 |
| January 1999 | $83.40 | $17 |
| December 1998 | $85.86 | $17.50 |
| November 1998 | $83.38 | $17.12 |
| October 1998 | $79.72 | $16.38 |
| September 1998 | $77.29 | $15.88 |
| August 1998 | $82.09 | $17 |
| July 1998 | $88.13 | $18.25 |
| June 1998 | $90.54 | $18.75 |
| May 1998 | $91.01 | $19 |
| April 1998 | $95.80 | $20 |
| March 1998 | $92.21 | $19.25 |
| February 1998 | $92.77 | $19.50 |
| January 1998 | $93.07 | $19.56 |
| December 1997 | $97.82 | $20.56 |
| November 1997 | $99.26 | $21 |
| October 1997 | $103.69 | $43.88 |
| September 1997 | $102.22 | $43.25 |
| August 1997 | $86.97 | $37 |
| July 1997 | $84.03 | $35.75 |
| June 1997 | $87.56 | $37.25 |
| May 1997 | $83.46 | $35.75 |
| April 1997 | $79.37 | $34 |
| March 1997 | $77.62 | $33.25 |
| February 1997 | $74.16 | $32 |
| January 1997 | $68.37 | $29.50 |
| December 1996 | $68.95 | $29.75 |
| November 1996 | $67.81 | $29.50 |
| October 1996 | $69.82 | $30.38 |
| September 1996 | $66.66 | $29 |
| August 1996 | $69.53 | $30.50 |
| July 1996 | $64.97 | $28.50 |
| June 1996 | $74.09 | $32.50 |
| May 1996 | $71.56 | $31.62 |
| April 1996 | $71.28 | $31.50 |
| March 1996 | $76.93 | $34 |
| February 1996 | $69.61 | $31 |
| January 1996 | $73.54 | $32.75 |
| December 1995 | $71.86 | $32 |
| November 1995 | $72.44 | $32.50 |
| October 1995 | $69.65 | $31.25 |
| September 1995 | $71.32 | $32 |
| August 1995 | $73.03 | $33 |
| July 1995 | $64.18 | $29 |
| June 1995 | $56.43 | $25.50 |
| May 1995 | $59.25 | $27 |
| April 1995 | $55.96 | $25.50 |
| March 1995 | $51.57 | $23.50 |
| February 1995 | $55.44 | $25.50 |
| January 1995 | $52.18 | $24 |
| December 1994 | $56.52 | $26 |
| November 1994 | $51.15 | $23.75 |
| October 1994 | $56 | $26 |
| September 1994 | $57.07 | $26.50 |
| August 1994 | $56.58 | $26.50 |
| July 1994 | $59.25 | $27.75 |
| June 1994 | $60.32 | $28.25 |
| May 1994 | $58.76 | $27.75 |
| April 1994 | $51.88 | $24.50 |
| March 1994 | $53.46 | $25.25 |
| February 1994 | $56.67 | $27 |
| January 1994 | $55.62 | $26.50 |
| December 1993 | $53.79 | $25.62 |
| November 1993 | $53.59 | $25.75 |
| October 1993 | $54.11 | $26 |
| September 1993 | $55.67 | $26.75 |
| August 1993 | $55.71 | $27 |
| July 1993 | $52.10 | $25.25 |
| June 1993 | $52.61 | $25.50 |
| May 1993 | $53.70 | $26.25 |
| April 1993 | $56.26 | $27.50 |
| March 1993 | $56.26 | $27.50 |
| February 1993 | $56.84 | $28 |
| January 1993 | $57.85 | $28.50 |
| December 1992 | $55.31 | $27.25 |
| November 1992 | $45.32 | $22.50 |
| October 1992 | $48.34 | $24 |
| September 1992 | $50.36 | $25 |
| August 1992 | $48.43 | $24.25 |
| July 1992 | $47.93 | $24 |
| June 1992 | $49.92 | $25 |
| May 1992 | $48.05 | $24.25 |
| April 1992 | $47.06 | $23.75 |
| March 1992 | $49.04 | $24.75 |
| February 1992 | $52.08 | $26.50 |
| January 1992 | $48.15 | $24.50 |
| December 1991 | $52.33 | $26.62 |
| November 1991 | $46.80 | $24 |
| October 1991 | $42.42 | $21.75 |
| September 1991 | $43.39 | $22.25 |
| August 1991 | $45.94 | $23.75 |
| July 1991 | $46.43 | $24 |
| June 1991 | $49.33 | $25.50 |
| May 1991 | $47.30 | $24.62 |
| April 1991 | $38.90 | $20.25 |
| March 1991 | $39.14 | $20.38 |
| February 1991 | $37.63 | $19.75 |
| January 1991 | $32.87 | $17.25 |
| December 1990 | $34.78 | $18.25 |
| November 1990 | $30.19 | $16 |
| October 1990 | $29.72 | $15.75 |
| September 1990 | $33.02 | $17.50 |
| August 1990 | $36.48 | $19.50 |
| July 1990 | $41.16 | $22 |
| June 1990 | $41.16 | $22 |
| May 1990 | $39.26 | $21.12 |
| April 1990 | $39.96 | $21.50 |
| March 1990 | $39.96 | $21.50 |
| February 1990 | $40.62 | $22 |
| January 1990 | $41.08 | $22.25 |
| December 1989 | $46.16 | $25 |
| November 1989 | $43.16 | $23.50 |
| October 1989 | $45 | $24.50 |
| September 1989 | $47.53 | $25.88 |
| August 1989 | $45.70 | $25 |
| July 1989 | $44.33 | $24.25 |
| June 1989 | $39.12 | $21.50 |
| May 1989 | $40.94 | $22.50 |
| April 1989 | $40.03 | $22 |
| March 1989 | $44.40 | $24.50 |
| February 1989 | $41.68 | $23 |
| January 1989 | $36.24 | $20 |
| December 1988 | $28.65 | $15.91 |
| November 1988 | $25.78 | $14.32 |
| October 1988 | $25.78 | $14.32 |
| September 1988 | $25.22 | $14.09 |
| August 1988 | $24.40 | $13.64 |
| July 1988 | $21.56 | $12.05 |
| June 1988 | $22.62 | $12.73 |
| May 1988 | $20.39 | $11.48 |
| April 1988 | $18.78 | $10.57 |
| March 1988 | $17.41 | $9.89 |
| February 1988 | $17.41 | $9.89 |
| January 1988 | $16.81 | $9.55 |
| December 1987 | $19.50 | $11 |
| November 1987 | $19.50 | $11 |
| October 1987 | $18.10 | $10.46 |
| September 1987 | $18.10 | $10.46 |
| August 1987 | $18.30 | $10.57 |
CPF
Price: $33.82
52 week price:
Dividend Yield: 3.27%
5-year range yield:
Forward Dividend Yield: 3.43%
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: 902.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 1.63%
DGR5: 2.92%
DGR10: 9.48%