Central Pacific Financial Corp. - Price History

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

DateAdjusted priceReal price
June 2021 26.27 USD 26.27 USD
May 2021 27.71 USD 27.71 USD
April 2021 26.72 USD 26.95 USD
March 2021 26.45 USD 26.68 USD
February 2021 22.43 USD 22.63 USD
January 2021 19.51 USD 19.88 USD
December 2020 18.66 USD 19.01 USD
November 2020 16.09 USD 16.39 USD
October 2020 13.35 USD 13.77 USD
September 2020 13.15 USD 13.57 USD
August 2020 15.01 USD 15.49 USD
July 2020 14.87 USD 15.56 USD
June 2020 15.31 USD 16.03 USD
May 2020 15.39 USD 16.11 USD
April 2020 16.49 USD 17.49 USD
March 2020 14.99 USD 15.90 USD
February 2020 22.55 USD 23.92 USD
January 2020 25.91 USD 27.73 USD
December 2019 27.64 USD 29.58 USD
November 2019 27.15 USD 29.06 USD
October 2019 26.81 USD 28.92 USD
September 2019 26.33 USD 28.40 USD
August 2019 25.79 USD 27.82 USD
July 2019 27.09 USD 29.47 USD
June 2019 27.54 USD 29.96 USD
May 2019 25.55 USD 27.79 USD
April 2019 27.37 USD 30.01 USD
March 2019 26.30 USD 28.84 USD
February 2019 26.61 USD 29.18 USD
January 2019 25.92 USD 28.63 USD
December 2018 22.05 USD 24.35 USD
November 2018 25.39 USD 28.04 USD
October 2018 24.30 USD 27.04 USD
September 2018 23.75 USD 26.43 USD
August 2018 25.46 USD 28.33 USD
July 2018 24.58 USD 27.56 USD
June 2018 25.56 USD 28.65 USD
May 2018 26.26 USD 29.44 USD
April 2018 25.75 USD 29.08 USD
March 2018 25.21 USD 28.46 USD
February 2018 24.68 USD 27.87 USD
January 2018 26.02 USD 29.57 USD
December 2017 26.24 USD 29.83 USD
November 2017 28.33 USD 32.20 USD
October 2017 27.22 USD 31.12 USD
September 2017 28.15 USD 32.18 USD
August 2017 25.37 USD 29.00 USD
July 2017 26.89 USD 30.93 USD
June 2017 27.36 USD 31.47 USD
May 2017 26.30 USD 30.25 USD
April 2017 27.04 USD 31.28 USD
March 2017 26.40 USD 30.54 USD
February 2017 27.30 USD 31.58 USD
January 2017 26.94 USD 31.33 USD
December 2016 27.02 USD 31.42 USD
November 2016 25.41 USD 29.55 USD
October 2016 21.93 USD 25.63 USD
September 2016 21.55 USD 25.19 USD
August 2016 21.89 USD 25.59 USD
July 2016 20.85 USD 24.53 USD
June 2016 20.06 USD 23.60 USD
May 2016 20.38 USD 23.97 USD
April 2016 19.72 USD 23.34 USD
March 2016 18.40 USD 21.77 USD
February 2016 16.84 USD 19.93 USD
January 2016 17.58 USD 20.95 USD
December 2015 18.48 USD 22.02 USD
November 2015 19.50 USD 23.24 USD
October 2015 18.51 USD 22.36 USD
September 2015 17.36 USD 20.97 USD
August 2015 17.17 USD 20.74 USD
July 2015 19.16 USD 23.29 USD
June 2015 19.54 USD 23.75 USD
May 2015 19.27 USD 23.42 USD
April 2015 18.75 USD 22.90 USD
March 2015 18.80 USD 22.97 USD
February 2015 18.78 USD 22.94 USD
January 2015 17.08 USD 20.98 USD
December 2014 17.51 USD 21.50 USD
November 2014 15.59 USD 19.14 USD
October 2014 15.31 USD 18.90 USD
September 2014 14.53 USD 17.93 USD
August 2014 14.24 USD 17.58 USD
July 2014 14.42 USD 17.90 USD
June 2014 15.99 USD 19.85 USD
May 2014 15.34 USD 19.04 USD
April 2014 15.05 USD 18.77 USD
March 2014 16.20 USD 20.20 USD
February 2014 15.82 USD 19.73 USD
January 2014 14.66 USD 18.35 USD
December 2013 16.04 USD 20.08 USD
November 2013 15.88 USD 19.88 USD
October 2013 14.65 USD 18.42 USD
September 2013 14.08 USD 17.70 USD
August 2013 13.52 USD 16.99 USD
July 2013 14.72 USD 18.59 USD
June 2013 14.25 USD 18.00 USD
May 2013 14.52 USD 18.34 USD
April 2013 13.33 USD 16.84 USD
March 2013 12.43 USD 15.70 USD
February 2013 12.26 USD 15.49 USD
January 2013 12.76 USD 16.11 USD
December 2012 12.34 USD 15.59 USD
November 2012 11.69 USD 14.77 USD
October 2012 11.38 USD 14.37 USD
September 2012 11.32 USD 14.30 USD
August 2012 11.01 USD 13.90 USD
July 2012 10.61 USD 13.40 USD
June 2012 11.18 USD 14.12 USD
May 2012 10.16 USD 12.83 USD
April 2012 11.26 USD 14.22 USD
March 2012 10.25 USD 12.95 USD
February 2012 10.96 USD 13.84 USD
January 2012 10.79 USD 13.63 USD
December 2011 10.23 USD 12.92 USD
November 2011 10.55 USD 13.32 USD
October 2011 9.65 USD 12.19 USD
September 2011 8.17 USD 10.32 USD
August 2011 9.65 USD 12.19 USD
July 2011 10.67 USD 13.48 USD
June 2011 11.09 USD 14.00 USD
May 2011 11.35 USD 14.34 USD
April 2011 11.96 USD 15.11 USD
March 2011 16.47 USD 20.80 USD
February 2011 18.92 USD 23.90 USD
January 2011 24.55 USD 31.00 USD
December 2010 24.23 USD 30.60 USD
November 2010 22.49 USD 28.40 USD
October 2010 24.07 USD 30.40 USD
September 2010 22.65 USD 28.60 USD
August 2010 24.86 USD 31.40 USD
July 2010 26.29 USD 33.20 USD
June 2010 23.75 USD 30.00 USD
May 2010 38.16 USD 48.20 USD
April 2010 34.52 USD 43.60 USD
March 2010 26.60 USD 33.60 USD
February 2010 20.59 USD 26.00 USD
January 2010 25.65 USD 32.40 USD
December 2009 20.74 USD 26.20 USD
November 2009 12.83 USD 16.20 USD
October 2009 22.33 USD 28.20 USD
September 2009 39.91 USD 50.40 USD
August 2009 44.02 USD 55.60 USD
July 2009 34.36 USD 43.40 USD
June 2009 59.38 USD 75.00 USD
May 2009 94.70 USD 119.60 USD
April 2009 92.80 USD 117.20 USD
March 2009 88.68 USD 112.00 USD
February 2009 62.87 USD 79.40 USD
January 2009 106.57 USD 134.60 USD
December 2008 158.99 USD 200.80 USD
November 2008 202.70 USD 256.00 USD
October 2008 244.96 USD 312.00 USD
September 2008 263.96 USD 336.20 USD
August 2008 186.86 USD 238.00 USD
July 2008 172.41 USD 221.40 USD
June 2008 166.03 USD 213.20 USD
May 2008 232.38 USD 298.40 USD
April 2008 281.56 USD 367.20 USD
March 2008 289.07 USD 377.00 USD
February 2008 283.55 USD 369.80 USD
January 2008 287.71 USD 379.80 USD
December 2007 279.69 USD 369.20 USD
November 2007 306.20 USD 404.20 USD
October 2007 335.83 USD 448.60 USD
September 2007 437.19 USD 584.00 USD
August 2007 476.42 USD 636.40 USD
July 2007 418.74 USD 564.20 USD
June 2007 490.00 USD 660.20 USD
May 2007 503.65 USD 678.60 USD
April 2007 506.39 USD 687.20 USD
March 2007 538.96 USD 731.40 USD
February 2007 555.46 USD 753.80 USD
January 2007 572.49 USD 781.60 USD
December 2006 567.80 USD 775.20 USD
November 2006 548.90 USD 749.40 USD
October 2006 535.64 USD 735.80 USD
September 2006 532.58 USD 731.60 USD
August 2006 526.91 USD 723.80 USD
July 2006 506.33 USD 700.00 USD
June 2006 559.86 USD 774.00 USD
May 2006 520.36 USD 719.40 USD
April 2006 545.20 USD 758.00 USD
March 2006 528.23 USD 734.40 USD
February 2006 532.26 USD 740.00 USD
January 2006 526.30 USD 736.00 USD
December 2005 513.71 USD 718.40 USD
November 2005 523.44 USD 732.00 USD
October 2005 513.59 USD 722.00 USD
September 2005 500.50 USD 703.60 USD
August 2005 491.96 USD 691.60 USD
July 2005 516.41 USD 730.00 USD
June 2005 503.68 USD 712.00 USD
May 2005 502.26 USD 710.00 USD
April 2005 458.75 USD 652.00 USD
March 2005 473.53 USD 673.00 USD
February 2005 503.78 USD 716.00 USD
January 2005 514.21 USD 734.00 USD
December 2004 506.79 USD 723.40 USD
November 2004 468.40 USD 668.60 USD
October 2004 425.91 USD 611.00 USD
September 2004 383.67 USD 550.40 USD
August 2004 389.66 USD 559.00 USD
July 2004 375.47 USD 541.80 USD
June 2004 381.15 USD 550.00 USD
May 2004 335.41 USD 484.00 USD
April 2004 345.39 USD 501.80 USD
March 2004 410.09 USD 595.80 USD
February 2004 377.60 USD 548.60 USD
January 2004 372.88 USD 545.00 USD
December 2003 411.05 USD 600.80 USD
November 2003 375.65 USD 552.00 USD
October 2003 355.92 USD 523.00 USD
September 2003 333.46 USD 490.00 USD
August 2003 358.62 USD 530.40 USD
July 2003 347.53 USD 514.00 USD
June 2003 374.57 USD 554.00 USD
May 2003 368.83 USD 548.60 USD
April 2003 342.21 USD 509.00 USD
March 2003 342.21 USD 509.00 USD
February 2003 382.18 USD 572.00 USD
January 2003 376.16 USD 563.00 USD
December 2002 366.81 USD 549.00 USD
November 2002 344.63 USD 517.80 USD
October 2002 326.13 USD 490.00 USD
September 2002 307.29 USD 461.70 USD
August 2002 285.85 USD 431.40 USD
July 2002 227.67 USD 343.60 USD
June 2002 304.47 USD 459.50 USD
May 2002 281.34 USD 426.50 USD
April 2002 253.30 USD 384.00 USD
March 2002 226.59 USD 343.50 USD
February 2002 214.56 USD 327.00 USD
January 2002 212.26 USD 323.50 USD
December 2001 192.97 USD 294.10 USD
November 2001 197.32 USD 302.50 USD
October 2001 195.88 USD 300.30 USD
September 2001 206.19 USD 316.10 USD
August 2001 236.45 USD 364.50 USD
July 2001 220.55 USD 340.00 USD
June 2001 191.88 USD 295.80 USD
May 2001 174.79 USD 271.00 USD
April 2001 176.66 USD 273.90 USD
March 2001 185.83 USD 288.13 USD
February 2001 172.62 USD 269.22 USD
January 2001 181.54 USD 283.13 USD
December 2000 178.73 USD 278.75 USD
November 2000 160.16 USD 251.25 USD
October 2000 160.95 USD 252.50 USD
September 2000 172.11 USD 270.00 USD
August 2000 163.94 USD 258.75 USD
July 2000 158.40 USD 250.00 USD
June 2000 158.40 USD 250.00 USD
May 2000 151.08 USD 240.00 USD
April 2000 156.58 USD 248.75 USD
March 2000 152.65 USD 242.50 USD
February 2000 140.74 USD 225.00 USD
January 2000 154.82 USD 247.50 USD
December 1999 178.28 USD 285.00 USD
November 1999 157.57 USD 253.13 USD
October 1999 154.06 USD 247.50 USD
September 1999 142.39 USD 228.75 USD
August 1999 142.67 USD 230.63 USD
July 1999 138.41 USD 223.75 USD
June 1999 163.93 USD 265.00 USD
May 1999 130.61 USD 212.50 USD
April 1999 116.78 USD 190.00 USD
March 1999 109.10 USD 177.50 USD
February 1999 105.25 USD 172.50 USD
January 1999 103.73 USD 170.00 USD
December 1998 106.78 USD 175.00 USD
November 1998 103.69 USD 171.25 USD
October 1998 99.15 USD 163.75 USD
September 1998 96.12 USD 158.75 USD
August 1998 102.09 USD 170.00 USD
July 1998 109.60 USD 182.50 USD
June 1998 112.60 USD 187.50 USD
May 1998 113.19 USD 190.00 USD
April 1998 119.15 USD 200.00 USD
March 1998 114.68 USD 192.50 USD
February 1998 115.37 USD 195.00 USD
January 1998 115.74 USD 195.63 USD
December 1997 121.66 USD 205.63 USD
November 1997 123.44 USD 210.00 USD
October 1997 128.96 USD 219.38 USD
September 1997 127.12 USD 216.25 USD
August 1997 108.16 USD 185.00 USD
July 1997 104.50 USD 178.75 USD
June 1997 108.89 USD 186.25 USD
May 1997 103.79 USD 178.75 USD
April 1997 98.71 USD 170.00 USD
March 1997 96.90 USD 166.88 USD
February 1997 92.23 USD 160.00 USD
January 1997 85.03 USD 147.50 USD
December 1996 85.75 USD 148.75 USD
November 1996 84.34 USD 147.50 USD
October 1996 86.84 USD 151.88 USD
September 1996 82.91 USD 145.00 USD
August 1996 86.47 USD 152.50 USD
July 1996 80.80 USD 142.50 USD
June 1996 92.14 USD 162.50 USD
May 1996 88.99 USD 158.13 USD
April 1996 88.64 USD 157.50 USD
March 1996 95.68 USD 170.00 USD
February 1996 86.57 USD 155.00 USD
January 1996 91.46 USD 163.75 USD
December 1995 89.36 USD 160.00 USD
November 1995 90.10 USD 162.50 USD
October 1995 86.63 USD 156.25 USD
September 1995 88.71 USD 160.00 USD
August 1995 90.83 USD 165.00 USD
July 1995 79.82 USD 145.00 USD
June 1995 70.19 USD 127.50 USD
May 1995 73.69 USD 135.00 USD
April 1995 69.59 USD 127.50 USD
March 1995 64.13 USD 117.50 USD
February 1995 68.95 USD 127.50 USD
January 1995 64.89 USD 120.00 USD
December 1994 70.30 USD 130.00 USD
November 1994 63.61 USD 118.75 USD
October 1994 69.64 USD 130.00 USD
September 1994 70.98 USD 132.50 USD
August 1994 70.38 USD 132.50 USD
July 1994 73.70 USD 138.75 USD
June 1994 75.03 USD 141.25 USD
May 1994 73.10 USD 138.75 USD
April 1994 64.54 USD 122.50 USD
March 1994 66.51 USD 126.25 USD
February 1994 70.51 USD 135.00 USD
January 1994 69.20 USD 132.50 USD
December 1993 66.92 USD 128.13 USD
November 1993 66.67 USD 128.75 USD
October 1993 67.32 USD 130.00 USD
September 1993 69.26 USD 133.75 USD
August 1993 69.31 USD 135.00 USD
July 1993 64.81 USD 126.25 USD
June 1993 65.46 USD 127.50 USD
May 1993 66.81 USD 131.25 USD
April 1993 69.99 USD 137.50 USD
March 1993 69.99 USD 137.50 USD
February 1993 70.71 USD 140.00 USD
January 1993 71.97 USD 142.50 USD
December 1992 68.82 USD 136.25 USD
November 1992 56.38 USD 112.50 USD
October 1992 60.14 USD 120.00 USD
September 1992 62.65 USD 125.00 USD
August 1992 60.25 USD 121.25 USD
July 1992 59.62 USD 120.00 USD
June 1992 62.11 USD 125.00 USD
May 1992 59.78 USD 121.25 USD
April 1992 58.55 USD 118.75 USD
March 1992 61.01 USD 123.75 USD
February 1992 64.82 USD 132.50 USD
January 1992 59.93 USD 122.50 USD
December 1991 65.13 USD 133.13 USD
November 1991 58.25 USD 120.00 USD
October 1991 52.79 USD 108.75 USD
September 1991 54.00 USD 111.25 USD
August 1991 57.18 USD 118.75 USD
July 1991 57.78 USD 120.00 USD
June 1991 61.39 USD 127.50 USD
May 1991 58.87 USD 123.13 USD
April 1991 48.41 USD 101.25 USD
March 1991 48.71 USD 101.88 USD
February 1991 46.84 USD 98.75 USD
January 1991 40.91 USD 86.25 USD
December 1990 43.28 USD 91.25 USD
November 1990 37.58 USD 80.00 USD
October 1990 36.99 USD 78.75 USD
September 1990 41.10 USD 87.50 USD
August 1990 45.40 USD 97.50 USD
July 1990 51.22 USD 110.00 USD
June 1990 51.22 USD 110.00 USD
May 1990 48.86 USD 105.63 USD
April 1990 49.73 USD 107.50 USD
March 1990 49.73 USD 107.50 USD
February 1990 50.55 USD 110.00 USD
January 1990 51.13 USD 111.25 USD
December 1989 57.45 USD 125.00 USD
November 1989 53.72 USD 117.50 USD
October 1989 56.01 USD 122.50 USD
September 1989 59.15 USD 129.38 USD
August 1989 56.88 USD 125.00 USD
July 1989 55.17 USD 121.25 USD
June 1989 48.69 USD 107.50 USD
May 1989 50.95 USD 112.50 USD
April 1989 49.82 USD 110.00 USD
March 1989 55.25 USD 122.50 USD
February 1989 51.87 USD 115.00 USD
January 1989 45.11 USD 100.00 USD
December 1988 39.47 USD 87.50 USD
November 1988 35.32 USD 78.75 USD
October 1988 35.32 USD 78.75 USD
September 1988 34.56 USD 77.50 USD
August 1988 33.45 USD 75.00 USD
July 1988 29.54 USD 66.25 USD
June 1988 31.02 USD 70.00 USD
May 1988 55.95 USD 126.25 USD
April 1988 25.76 USD 58.13 USD
March 1988 23.90 USD 54.38 USD
February 1988 23.90 USD 54.38 USD
January 1988 23.08 USD 52.50 USD
December 1987 23.82 USD 55.00 USD
November 1987 23.82 USD 55.00 USD
October 1987 23.82 USD 55.00 USD
September 1987 24.90 USD 57.50 USD
August 1987 24.36 USD 56.25 USD

CPF

List: Challengers

Price: 26.27USD

52 week range price:
12.56
28.81

Dividend Yield: 3.40%

5-year range yield:
2.02%
5.83%

Forward Dividend Yield: 3.65%

Payout Ratio: 57.49%

Payout Ratio Range:
1.90%
69.70%

Dividend Per Share: 0.96 USD

Earnings Per Share: 1.67 USD

P/E Ratio: 16.19

Exchange: NYQ

Sector: Financial Services

Industry: Banks—Regional

Volume: 86592

Ebitda: -

Market Capitalization: 765.0 million

Average Dividend Frequency: 4

Years Paying Dividends: 9

DGR3: 9.71%

DGR5: 3.79%

Links: