Central Pacific Financial Corp. - Price History

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

DateAdjusted priceReal price
November 2020 17.60 USD 17.60 USD
October 2020 13.77 USD 13.77 USD
September 2020 13.57 USD 13.57 USD
August 2020 15.49 USD 15.49 USD
July 2020 15.34 USD 15.56 USD
June 2020 15.80 USD 16.03 USD
May 2020 15.88 USD 16.11 USD
April 2020 17.01 USD 17.49 USD
March 2020 15.46 USD 15.90 USD
February 2020 23.26 USD 23.92 USD
January 2020 26.73 USD 27.73 USD
December 2019 28.52 USD 29.58 USD
November 2019 28.02 USD 29.06 USD
October 2019 27.66 USD 28.92 USD
September 2019 27.16 USD 28.40 USD
August 2019 26.61 USD 27.82 USD
July 2019 27.95 USD 29.47 USD
June 2019 28.42 USD 29.96 USD
May 2019 26.36 USD 27.79 USD
April 2019 28.24 USD 30.01 USD
March 2019 27.14 USD 28.84 USD
February 2019 27.46 USD 29.18 USD
January 2019 26.74 USD 28.63 USD
December 2018 22.75 USD 24.35 USD
November 2018 26.19 USD 28.04 USD
October 2018 25.07 USD 27.04 USD
September 2018 24.50 USD 26.43 USD
August 2018 26.26 USD 28.33 USD
July 2018 25.36 USD 27.56 USD
June 2018 26.37 USD 28.65 USD
May 2018 27.09 USD 29.44 USD
April 2018 26.57 USD 29.08 USD
March 2018 26.00 USD 28.46 USD
February 2018 25.46 USD 27.87 USD
January 2018 26.84 USD 29.57 USD
December 2017 27.08 USD 29.83 USD
November 2017 29.23 USD 32.20 USD
October 2017 28.09 USD 31.12 USD
September 2017 29.04 USD 32.18 USD
August 2017 26.17 USD 29.00 USD
July 2017 27.74 USD 30.93 USD
June 2017 28.23 USD 31.47 USD
May 2017 27.13 USD 30.25 USD
April 2017 27.89 USD 31.28 USD
March 2017 27.23 USD 30.54 USD
February 2017 28.16 USD 31.58 USD
January 2017 27.80 USD 31.33 USD
December 2016 27.88 USD 31.42 USD
November 2016 26.22 USD 29.55 USD
October 2016 22.62 USD 25.63 USD
September 2016 22.23 USD 25.19 USD
August 2016 22.59 USD 25.59 USD
July 2016 21.51 USD 24.53 USD
June 2016 20.70 USD 23.60 USD
May 2016 21.02 USD 23.97 USD
April 2016 20.35 USD 23.34 USD
March 2016 18.98 USD 21.77 USD
February 2016 17.38 USD 19.93 USD
January 2016 18.14 USD 20.95 USD
December 2015 19.06 USD 22.02 USD
November 2015 20.12 USD 23.24 USD
October 2015 18.98 USD 22.36 USD
September 2015 17.80 USD 20.97 USD
August 2015 17.60 USD 20.74 USD
July 2015 19.65 USD 23.29 USD
June 2015 20.04 USD 23.75 USD
May 2015 19.76 USD 23.42 USD
April 2015 19.22 USD 22.90 USD
March 2015 19.28 USD 22.97 USD
February 2015 21.22 USD 22.94 USD
January 2015 17.52 USD 20.98 USD
December 2014 17.95 USD 21.50 USD
November 2014 15.98 USD 19.14 USD
October 2014 15.70 USD 18.90 USD
September 2014 14.90 USD 17.93 USD
August 2014 14.60 USD 17.58 USD
July 2014 14.79 USD 17.90 USD
June 2014 16.40 USD 19.85 USD
May 2014 15.73 USD 19.04 USD
April 2014 15.44 USD 18.77 USD
March 2014 16.61 USD 20.20 USD
February 2014 16.23 USD 19.73 USD
January 2014 15.03 USD 18.35 USD
December 2013 16.45 USD 20.08 USD
November 2013 16.28 USD 19.88 USD
October 2013 15.03 USD 18.42 USD
September 2013 14.44 USD 17.70 USD
August 2013 13.86 USD 16.99 USD
July 2013 15.09 USD 18.59 USD
June 2013 14.62 USD 18.00 USD
May 2013 14.89 USD 18.34 USD
April 2013 13.67 USD 16.84 USD
March 2013 12.75 USD 15.70 USD
February 2013 12.58 USD 15.49 USD
January 2013 13.08 USD 16.11 USD
December 2012 12.66 USD 15.59 USD
November 2012 11.99 USD 14.77 USD
October 2012 11.67 USD 14.37 USD
September 2012 11.61 USD 14.30 USD
August 2012 11.29 USD 13.90 USD
July 2012 10.88 USD 13.40 USD
June 2012 11.46 USD 14.12 USD
May 2012 10.42 USD 12.83 USD
April 2012 11.55 USD 14.22 USD
March 2012 10.51 USD 12.95 USD
February 2012 11.24 USD 13.84 USD
January 2012 11.07 USD 13.63 USD
December 2011 10.49 USD 12.92 USD
November 2011 10.82 USD 13.32 USD
October 2011 9.90 USD 12.19 USD
September 2011 8.38 USD 10.32 USD
August 2011 9.90 USD 12.19 USD
July 2011 10.95 USD 13.48 USD
June 2011 11.37 USD 14.00 USD
May 2011 11.64 USD 14.34 USD
April 2011 12.27 USD 15.11 USD
March 2011 16.89 USD 20.80 USD
February 2011 19.41 USD 23.90 USD
January 2011 25.17 USD 31.00 USD
December 2010 24.85 USD 30.60 USD
November 2010 23.06 USD 28.40 USD
October 2010 24.68 USD 30.40 USD
September 2010 23.22 USD 28.60 USD
August 2010 25.50 USD 31.40 USD
July 2010 26.96 USD 33.20 USD
June 2010 24.36 USD 30.00 USD
May 2010 39.14 USD 48.20 USD
April 2010 35.40 USD 43.60 USD
March 2010 27.28 USD 33.60 USD
February 2010 23.38 USD 26.00 USD
January 2010 26.31 USD 32.40 USD
December 2009 21.27 USD 26.20 USD
November 2009 13.15 USD 16.20 USD
October 2009 22.90 USD 28.20 USD
September 2009 40.92 USD 50.40 USD
August 2009 45.14 USD 55.60 USD
July 2009 35.24 USD 43.40 USD
June 2009 60.90 USD 75.00 USD
May 2009 97.11 USD 119.60 USD
April 2009 95.16 USD 117.20 USD
March 2009 90.94 USD 112.00 USD
February 2009 71.40 USD 79.40 USD
January 2009 109.29 USD 134.60 USD
December 2008 163.04 USD 200.80 USD
November 2008 207.86 USD 256.00 USD
October 2008 251.20 USD 312.00 USD
September 2008 270.68 USD 336.20 USD
August 2008 191.62 USD 238.00 USD
July 2008 176.80 USD 221.40 USD
June 2008 170.26 USD 213.20 USD
May 2008 238.29 USD 298.40 USD
April 2008 288.73 USD 367.20 USD
March 2008 296.43 USD 377.00 USD
February 2008 290.77 USD 369.80 USD
January 2008 295.04 USD 379.80 USD
December 2007 286.81 USD 369.20 USD
November 2007 314.00 USD 404.20 USD
October 2007 344.38 USD 448.60 USD
September 2007 448.32 USD 584.00 USD
August 2007 488.55 USD 636.40 USD
July 2007 429.41 USD 564.20 USD
June 2007 502.47 USD 660.20 USD
May 2007 516.48 USD 678.60 USD
April 2007 519.28 USD 687.20 USD
March 2007 552.68 USD 731.40 USD
February 2007 569.61 USD 753.80 USD
January 2007 587.07 USD 781.60 USD
December 2006 582.26 USD 775.20 USD
November 2006 562.88 USD 749.40 USD
October 2006 549.28 USD 735.80 USD
September 2006 546.15 USD 731.60 USD
August 2006 540.32 USD 723.80 USD
July 2006 519.22 USD 700.00 USD
June 2006 574.11 USD 774.00 USD
May 2006 533.61 USD 719.40 USD
April 2006 559.08 USD 758.00 USD
March 2006 541.68 USD 734.40 USD
February 2006 545.81 USD 740.00 USD
January 2006 539.70 USD 736.00 USD
December 2005 526.79 USD 718.40 USD
November 2005 536.77 USD 732.00 USD
October 2005 526.66 USD 722.00 USD
September 2005 513.24 USD 703.60 USD
August 2005 504.49 USD 691.60 USD
July 2005 529.56 USD 730.00 USD
June 2005 516.50 USD 712.00 USD
May 2005 515.05 USD 710.00 USD
April 2005 470.43 USD 652.00 USD
March 2005 485.58 USD 673.00 USD
February 2005 516.61 USD 716.00 USD
January 2005 527.31 USD 734.00 USD
December 2004 519.69 USD 723.40 USD
November 2004 480.32 USD 668.60 USD
October 2004 436.75 USD 611.00 USD
September 2004 393.44 USD 550.40 USD
August 2004 399.58 USD 559.00 USD
July 2004 385.03 USD 541.80 USD
June 2004 390.85 USD 550.00 USD
May 2004 343.95 USD 484.00 USD
April 2004 354.18 USD 501.80 USD
March 2004 420.53 USD 595.80 USD
February 2004 428.83 USD 548.60 USD
January 2004 382.37 USD 545.00 USD
December 2003 421.52 USD 600.80 USD
November 2003 385.22 USD 552.00 USD
October 2003 364.98 USD 523.00 USD
September 2003 341.95 USD 490.00 USD
August 2003 367.75 USD 530.40 USD
July 2003 356.38 USD 514.00 USD
June 2003 384.11 USD 554.00 USD
May 2003 378.23 USD 548.60 USD
April 2003 350.92 USD 509.00 USD
March 2003 350.92 USD 509.00 USD
February 2003 391.91 USD 572.00 USD
January 2003 385.74 USD 563.00 USD
December 2002 376.15 USD 549.00 USD
November 2002 353.41 USD 517.80 USD
October 2002 334.43 USD 490.00 USD
September 2002 315.12 USD 461.70 USD
August 2002 293.13 USD 431.40 USD
July 2002 233.47 USD 343.60 USD
June 2002 312.22 USD 459.50 USD
May 2002 288.50 USD 426.50 USD
April 2002 259.75 USD 384.00 USD
March 2002 232.36 USD 343.50 USD
February 2002 220.02 USD 327.00 USD
January 2002 217.66 USD 323.50 USD
December 2001 197.88 USD 294.10 USD
November 2001 202.34 USD 302.50 USD
October 2001 200.87 USD 300.30 USD
September 2001 211.44 USD 316.10 USD
August 2001 242.47 USD 364.50 USD
July 2001 226.17 USD 340.00 USD
June 2001 196.77 USD 295.80 USD
May 2001 179.24 USD 271.00 USD
April 2001 181.15 USD 273.90 USD
March 2001 190.56 USD 288.13 USD
February 2001 177.01 USD 269.22 USD
January 2001 186.16 USD 283.13 USD
December 2000 183.28 USD 278.75 USD
November 2000 164.23 USD 251.25 USD
October 2000 165.05 USD 252.50 USD
September 2000 176.49 USD 270.00 USD
August 2000 168.12 USD 258.75 USD
July 2000 162.43 USD 250.00 USD
June 2000 162.43 USD 250.00 USD
May 2000 154.92 USD 240.00 USD
April 2000 160.57 USD 248.75 USD
March 2000 156.54 USD 242.50 USD
February 2000 144.33 USD 225.00 USD
January 2000 158.76 USD 247.50 USD
December 1999 182.82 USD 285.00 USD
November 1999 161.58 USD 253.13 USD
October 1999 157.99 USD 247.50 USD
September 1999 146.02 USD 228.75 USD
August 1999 146.30 USD 230.63 USD
July 1999 141.94 USD 223.75 USD
June 1999 168.11 USD 265.00 USD
May 1999 133.93 USD 212.50 USD
April 1999 119.75 USD 190.00 USD
March 1999 111.87 USD 177.50 USD
February 1999 119.53 USD 172.50 USD
January 1999 106.37 USD 170.00 USD
December 1998 109.50 USD 175.00 USD
November 1998 106.33 USD 171.25 USD
October 1998 101.67 USD 163.75 USD
September 1998 98.57 USD 158.75 USD
August 1998 104.69 USD 170.00 USD
July 1998 112.39 USD 182.50 USD
June 1998 115.47 USD 187.50 USD
May 1998 116.07 USD 190.00 USD
April 1998 122.18 USD 200.00 USD
March 1998 117.60 USD 192.50 USD
February 1998 131.03 USD 195.00 USD
January 1998 118.69 USD 195.63 USD
December 1997 124.76 USD 205.63 USD
November 1997 126.59 USD 210.00 USD
October 1997 132.24 USD 219.38 USD
September 1997 130.36 USD 216.25 USD
August 1997 110.91 USD 185.00 USD
July 1997 107.16 USD 178.75 USD
June 1997 111.66 USD 186.25 USD
May 1997 106.43 USD 178.75 USD
April 1997 101.22 USD 170.00 USD
March 1997 99.36 USD 166.88 USD
February 1997 94.58 USD 160.00 USD
January 1997 87.19 USD 147.50 USD
December 1996 87.93 USD 148.75 USD
November 1996 86.48 USD 147.50 USD
October 1996 89.05 USD 151.88 USD
September 1996 85.02 USD 145.00 USD
August 1996 88.67 USD 152.50 USD
July 1996 82.86 USD 142.50 USD
June 1996 94.49 USD 162.50 USD
May 1996 91.26 USD 158.13 USD
April 1996 90.90 USD 157.50 USD
March 1996 98.11 USD 170.00 USD
February 1996 88.77 USD 155.00 USD
January 1996 93.78 USD 163.75 USD
December 1995 91.64 USD 160.00 USD
November 1995 92.39 USD 162.50 USD
October 1995 88.84 USD 156.25 USD
September 1995 90.97 USD 160.00 USD
August 1995 93.14 USD 165.00 USD
July 1995 81.85 USD 145.00 USD
June 1995 71.97 USD 127.50 USD
May 1995 75.56 USD 135.00 USD
April 1995 71.36 USD 127.50 USD
March 1995 65.77 USD 117.50 USD
February 1995 70.70 USD 127.50 USD
January 1995 66.54 USD 120.00 USD
December 1994 72.09 USD 130.00 USD
November 1994 65.23 USD 118.75 USD
October 1994 71.41 USD 130.00 USD
September 1994 72.79 USD 132.50 USD
August 1994 72.17 USD 132.50 USD
July 1994 75.58 USD 138.75 USD
June 1994 76.94 USD 141.25 USD
May 1994 74.96 USD 138.75 USD
April 1994 66.18 USD 122.50 USD
March 1994 68.21 USD 126.25 USD
February 1994 72.30 USD 135.00 USD
January 1994 70.96 USD 132.50 USD
December 1993 68.62 USD 128.13 USD
November 1993 68.37 USD 128.75 USD
October 1993 69.03 USD 130.00 USD
September 1993 71.03 USD 133.75 USD
August 1993 71.07 USD 135.00 USD
July 1993 66.46 USD 126.25 USD
June 1993 67.12 USD 127.50 USD
May 1993 68.51 USD 131.25 USD
April 1993 71.77 USD 137.50 USD
March 1993 71.77 USD 137.50 USD
February 1993 80.30 USD 140.00 USD
January 1993 73.80 USD 142.50 USD
December 1992 70.57 USD 136.25 USD
November 1992 57.82 USD 112.50 USD
October 1992 61.67 USD 120.00 USD
September 1992 64.24 USD 125.00 USD
August 1992 61.78 USD 121.25 USD
July 1992 61.14 USD 120.00 USD
June 1992 63.69 USD 125.00 USD
May 1992 61.30 USD 121.25 USD
April 1992 60.04 USD 118.75 USD
March 1992 62.56 USD 123.75 USD
February 1992 66.47 USD 132.50 USD
January 1992 61.46 USD 122.50 USD
December 1991 66.79 USD 133.13 USD
November 1991 59.73 USD 120.00 USD
October 1991 54.13 USD 108.75 USD
September 1991 55.38 USD 111.25 USD
August 1991 58.63 USD 118.75 USD
July 1991 59.25 USD 120.00 USD
June 1991 62.95 USD 127.50 USD
May 1991 60.37 USD 123.13 USD
April 1991 49.64 USD 101.25 USD
March 1991 49.95 USD 101.88 USD
February 1991 48.03 USD 98.75 USD
January 1991 41.95 USD 86.25 USD
December 1990 44.38 USD 91.25 USD
November 1990 38.53 USD 80.00 USD
October 1990 37.93 USD 78.75 USD
September 1990 42.15 USD 87.50 USD
August 1990 46.56 USD 97.50 USD
July 1990 52.53 USD 110.00 USD
June 1990 52.53 USD 110.00 USD
May 1990 50.10 USD 105.63 USD
April 1990 50.99 USD 107.50 USD
March 1990 50.99 USD 107.50 USD
February 1990 51.84 USD 110.00 USD
January 1990 52.43 USD 111.25 USD
December 1989 58.91 USD 125.00 USD
November 1989 55.09 USD 117.50 USD
October 1989 57.43 USD 122.50 USD
September 1989 60.66 USD 129.38 USD
August 1989 58.33 USD 125.00 USD
July 1989 56.58 USD 121.25 USD
June 1989 49.93 USD 107.50 USD
May 1989 52.25 USD 112.50 USD
April 1989 51.09 USD 110.00 USD
March 1989 56.66 USD 122.50 USD
February 1989 53.19 USD 115.00 USD
January 1989 46.25 USD 100.00 USD
December 1988 40.47 USD 87.50 USD
November 1988 36.22 USD 78.75 USD
October 1988 36.22 USD 78.75 USD
September 1988 35.44 USD 77.50 USD
August 1988 34.30 USD 75.00 USD
July 1988 30.30 USD 66.25 USD
June 1988 31.81 USD 70.00 USD
May 1988 57.37 USD 126.25 USD
April 1988 26.41 USD 58.13 USD
March 1988 24.51 USD 54.38 USD
February 1988 24.51 USD 54.38 USD
January 1988 23.67 USD 52.50 USD
December 1987 24.43 USD 55.00 USD
November 1987 24.43 USD 55.00 USD
October 1987 24.43 USD 55.00 USD
September 1987 25.54 USD 57.50 USD
August 1987 24.98 USD 56.25 USD

CPF

List: Challengers

Price: 17.60USD

52 week range price:
12.40
30.56

Dividend Yield: 5.23%

5-year range yield:
2.02%
7.89%

Payout Ratio: 65.88%

Payout Ratio Range:
1.90%
65.88%

Dividend Per Share: 0.92 USD

Earnings Per Share: 1.40 USD

Future Ex-Dividend Date: -

P/E Ratio: 11.91

Exchange: NYQ

Sector: Financial Services

Industry: Banks—Regional

Volume: 210813

Ebitda: -

Market Capitalization: 468.6 million

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 8

DGR3: 14.52%

DGR5: 28.90%

Links: