Central Pacific Financial New Stock Price History
NYSE: CPFFinanceMajor BanksUSD
35.60-0.64 (-1.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CPF price history at a glance
The price history for Central Pacific Financial New (CPF) on this page begins on August 24, 1987, when the stock closed at $56.25; it most recently closed at $35.60 on October 5, 2026. The highest price in this record is $810.00, reached on February 19, 2007; the latest close is 95.6% below that peak. Across the 38 complete calendar years in the table, CPF finished higher in 23 and lower in 15. Its best year was 2002 (+80.0%) and its worst was 2009 (-86.9%).
Over roughly 39 years the share price changed -36.7%, a -1.2% compound annual price return (excluding dividends). In the last 12 months alone, CPF has gained 20.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $810.00
- Date of high
- Feb 19, 2007
- Low since 1987
- $9.37
- Date of low
- Oct 3, 2011
- 52-week high
- $40.99
- 52-week low
- $27.38
- Last close
- $35.60
CPF returns
1 week
-2.25%
1 month
-4.76%
3 months
-7.03%
6 months
+5.89%
Year to date
+14.25%
1 year
+20.68%
3 years
+121.26%
5 years
+38.15%
CPF price return, excluding dividends.
CPF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.60 | +14.54% |
| 2025 | 31.08 | +12.45% |
| 2024 | 27.64 | +40.45% |
| 2023 | 19.68 | -2.96% |
| 2022 | 20.28 | -28.01% |
| 2021 | 28.17 | +48.19% |
| 2020 | 19.01 | -35.43% |
| 2019 | 29.44 | +14.02% |
| 2018 | 25.82 | -13.44% |
| 2017 | 29.83 | -5.06% |
| 2016 | 31.42 | +42.69% |
| 2015 | 22.02 | +4.86% |
| 2014 | 21.00 | +4.74% |
| 2013 | 20.05 | +25.39% |
| 2012 | 15.99 | +23.76% |
| 2011 | 12.92 | -57.78% |
| 2010 | 30.60 | +16.79% |
| 2009 | 26.20 | -86.94% |
| 2008 | 200.60 | -38.73% |
| 2007 | 327.40 | -57.77% |
| 2006 | 775.20 | +7.91% |
| 2005 | 718.40 | -0.69% |
| 2004 | 723.40 | +20.93% |
| 2003 | 598.20 | +7.20% |
| 2002 | 558.00 | +80.00% |
| 2001 | 310.00 | +11.21% |
| 2000 | 278.75 | -2.19% |
| 1999 | 285.00 | +62.86% |
| 1998 | 175.00 | -14.63% |
| 1997 | 205.00 | +41.38% |
| 1996 | 145.00 | -9.38% |
| 1995 | 160.00 | +23.08% |
| 1994 | 130.00 | +1.46% |
| 1993 | 128.13 | -5.96% |
| 1992 | 136.25 | +11.22% |
| 1991 | 122.50 | +37.06% |
| 1990 | 89.38 | -28.50% |
| 1989 | 125.00 | +42.86% |
| 1988 | 87.50 | +59.09% |
| 1987* | 55.00 | -2.22% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
CPF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.13 | 36.17 | 35.46 | 35.60 | -1.77% | |
| 35.86 | 36.31 | 35.62 | 36.24 | +1.20% | |
| 35.90 | 35.96 | 35.50 | 35.81 | -1.30% | |
| 36.51 | 36.72 | 36.14 | 36.28 | -0.17% | |
| 36.36 | 36.75 | 36.09 | 36.34 | -0.22% | |
| 36.25 | 37.00 | 36.14 | 36.42 | +0.97% | |
| 35.59 | 36.07 | 35.10 | 36.07 | +0.50% | |
| 36.01 | 36.29 | 35.57 | 35.89 | -0.17% | |
| 36.47 | 36.63 | 35.79 | 35.95 | -1.13% | |
| 36.85 | 37.12 | 36.33 | 36.36 | -1.33% | |
| 36.96 | 37.25 | 36.67 | 36.85 | +0.03% | |
| 36.59 | 37.02 | 36.36 | 36.84 | +1.43% | |
| 36.76 | 36.92 | 36.27 | 36.32 | -1.20% | |
| 37.42 | 37.61 | 36.71 | 36.76 | -0.62% | |
| 37.60 | 37.87 | 36.87 | 36.99 | -1.73% | |
| 37.21 | 37.74 | 36.73 | 37.64 | +0.78% | |
| 37.79 | 37.88 | 37.32 | 37.35 | -0.53% | |
| 37.72 | 37.95 | 36.78 | 37.55 | -0.08% | |
| 37.88 | 38.34 | 37.54 | 37.58 | -0.66% | |
| 37.96 | 38.33 | 37.70 | 37.83 | 0.00% | |
| 37.85 | 38.28 | 37.48 | 37.83 | +0.21% | |
| 37.46 | 37.91 | 37.06 | 37.75 | +0.99% | |
| 37.51 | 37.86 | 37.21 | 37.38 | -0.82% | |
| 38.19 | 38.31 | 37.60 | 37.69 | -1.31% | |
| 37.74 | 38.32 | 37.66 | 38.19 | +1.01% | |
| 37.97 | 38.19 | 37.76 | 37.81 | +0.67% | |
| 37.13 | 37.96 | 36.75 | 37.56 | +1.82% | |
| 37.08 | 37.69 | 36.76 | 36.89 | -0.89% | |
| 37.52 | 37.53 | 36.85 | 37.22 | -1.61% | |
| 37.80 | 38.12 | 37.61 | 37.83 | -0.03% | |
| 37.65 | 38.07 | 37.09 | 37.84 | -0.42% | |
| 37.81 | 38.15 | 37.63 | 38.00 | +0.98% | |
| 37.89 | 38.20 | 37.49 | 37.63 | -0.32% | |
| 37.42 | 37.98 | 37.42 | 37.75 | +0.85% | |
| 37.71 | 38.00 | 37.01 | 37.43 | -0.19% | |
| 36.94 | 37.58 | 36.73 | 37.50 | +1.08% | |
| 38.17 | 38.28 | 37.07 | 37.10 | -2.27% | |
| 38.46 | 38.46 | 37.82 | 37.96 | -1.15% | |
| 38.70 | 39.01 | 38.27 | 38.40 | -0.78% | |
| 38.88 | 39.51 | 38.68 | 38.70 | -0.64% | |
| 39.00 | 39.46 | 38.72 | 38.95 | +0.62% | |
| 38.83 | 39.20 | 38.68 | 38.71 | +0.05% | |
| 38.78 | 38.99 | 38.59 | 38.69 | +0.52% | |
| 38.64 | 39.02 | 38.31 | 38.49 | -1.05% | |
| 39.11 | 39.48 | 38.62 | 38.90 | -0.94% | |
| 39.99 | 39.99 | 39.19 | 39.27 | -1.03% | |
| 40.22 | 40.25 | 39.58 | 39.68 | -0.78% | |
| 39.82 | 40.99 | 39.38 | 39.99 | +0.78% | |
| 39.72 | 40.33 | 39.64 | 39.68 | +0.71% | |
| 39.59 | 39.66 | 38.97 | 39.40 | +0.08% | |
| 39.78 | 39.83 | 39.23 | 39.37 | -0.25% | |
| 39.45 | 40.02 | 39.21 | 39.47 | -0.60% | |
| 39.45 | 40.31 | 39.29 | 39.71 | +1.66% | |
| 38.81 | 39.64 | 38.80 | 39.06 | +1.06% | |
| 38.30 | 39.47 | 38.05 | 38.65 | -0.08% | |
| 38.15 | 38.69 | 37.96 | 38.68 | +0.05% | |
| 38.84 | 38.87 | 38.01 | 38.66 | -1.07% | |
| 38.57 | 39.10 | 38.27 | 39.08 | +1.22% | |
| 39.03 | 39.03 | 38.44 | 38.61 | -1.23% | |
| 39.47 | 39.96 | 38.66 | 39.09 | -2.20% | |
| 38.90 | 40.06 | 38.76 | 39.97 | +3.28% | |
| 38.30 | 39.02 | 37.68 | 38.70 | +1.07% | |
| 38.45 | 38.78 | 38.20 | 38.29 | -0.16% | |
| 38.32 | 38.61 | 38.20 | 38.35 | +0.16% | |
| 38.13 | 38.48 | 37.88 | 38.29 | +0.37% | |
| 38.14 | 38.59 | 37.80 | 38.15 | +1.52% | |
| 37.84 | 38.18 | 37.24 | 37.58 | -1.65% | |
| 38.46 | 38.72 | 37.67 | 38.21 | -0.68% | |
| 38.16 | 38.68 | 38.00 | 38.47 | +0.50% | |
| 39.20 | 39.20 | 38.05 | 38.28 | -1.59% | |
| 38.06 | 38.97 | 37.58 | 38.90 | +1.83% | |
| 37.75 | 38.21 | 37.44 | 38.20 | +1.33% | |
| 37.88 | 38.29 | 37.43 | 37.70 | -0.40% | |
| 37.99 | 38.02 | 37.39 | 37.85 | +0.24% | |
| 37.19 | 38.00 | 37.19 | 37.76 | +1.59% | |
| 36.83 | 37.56 | 36.78 | 37.17 | +0.54% | |
| 36.59 | 37.16 | 35.72 | 36.97 | +1.90% | |
| 35.97 | 36.61 | 35.97 | 36.28 | +1.20% | |
| 35.79 | 36.21 | 35.34 | 35.85 | +0.96% | |
| 35.93 | 36.39 | 35.09 | 35.51 | -1.53% | |
| 36.40 | 36.62 | 35.65 | 36.06 | +0.11% | |
| 36.74 | 37.01 | 36.01 | 36.02 | -1.58% | |
| 36.50 | 36.80 | 36.26 | 36.60 | +0.94% | |
| 36.34 | 36.39 | 35.68 | 36.26 | +0.36% | |
| 35.94 | 36.43 | 35.88 | 36.13 | +1.49% | |
| 35.55 | 36.33 | 35.48 | 35.60 | +0.88% | |
| 35.44 | 36.00 | 35.14 | 35.29 | +0.28% | |
| 34.95 | 35.50 | 34.79 | 35.19 | +1.18% | |
| 34.36 | 35.04 | 34.36 | 34.78 | +2.84% | |
| 34.35 | 34.38 | 33.81 | 33.82 | -2.23% | |
| 33.68 | 34.64 | 33.68 | 34.59 | +2.25% | |
| 34.14 | 34.34 | 33.58 | 33.83 | -1.54% | |
| 34.47 | 34.86 | 34.10 | 34.36 | -1.07% | |
| 34.65 | 34.98 | 34.36 | 34.73 | -0.29% | |
| 35.33 | 35.42 | 34.77 | 34.83 | -0.94% | |
| 34.78 | 35.35 | 34.78 | 35.16 | +1.24% | |
| 34.75 | 35.45 | 34.51 | 34.73 | -0.23% | |
| 34.62 | 35.09 | 33.98 | 34.81 | -0.43% | |
| 34.16 | 34.98 | 33.89 | 34.96 | +2.79% | |
| 34.01 | 34.27 | 33.78 | 34.01 | -0.61% | |
| 33.64 | 34.50 | 33.64 | 34.22 | +1.69% | |
| 34.19 | 34.19 | 33.36 | 33.65 | -1.55% | |
| 33.96 | 34.41 | 33.96 | 34.18 | +1.54% | |
| 33.93 | 34.25 | 33.54 | 33.66 | -1.32% | |
| 34.44 | 34.44 | 33.65 | 34.11 | -0.73% | |
| 34.83 | 34.83 | 34.24 | 34.36 | -1.24% | |
| 34.59 | 35.00 | 34.59 | 34.79 | +0.35% | |
| 35.03 | 35.03 | 34.58 | 34.67 | -0.43% | |
| 34.44 | 34.97 | 34.42 | 34.82 | +2.11% | |
| 33.75 | 34.45 | 33.75 | 34.10 | +1.07% | |
| 33.47 | 33.91 | 33.31 | 33.74 | +0.12% | |
| 33.43 | 34.05 | 33.14 | 33.70 | +1.26% | |
| 33.89 | 34.61 | 33.16 | 33.28 | -2.63% | |
| 33.79 | 34.60 | 33.51 | 34.18 | -1.24% | |
| 34.90 | 35.15 | 34.61 | 34.61 | -0.12% | |
| 34.04 | 34.80 | 34.04 | 34.65 | +1.88% | |
| 34.30 | 34.71 | 33.92 | 34.01 | -1.39% | |
| 34.28 | 34.55 | 34.08 | 34.49 | +1.17% | |
| 34.13 | 34.42 | 34.08 | 34.09 | -0.03% | |
| 34.58 | 34.81 | 34.10 | 34.10 | -1.96% | |
| 34.77 | 35.26 | 34.50 | 34.78 | -0.20% | |
| 34.55 | 35.41 | 34.14 | 34.85 | +2.02% | |
| 33.70 | 34.30 | 33.70 | 34.16 | +0.89% | |
| 33.95 | 34.03 | 33.64 | 33.86 | -0.32% | |
| 33.67 | 34.14 | 33.06 | 33.97 | +0.24% | |
| 33.51 | 34.00 | 33.40 | 33.89 | +0.80% | |
| 33.98 | 34.12 | 33.21 | 33.62 | -0.88% | |
| 33.17 | 34.04 | 32.81 | 33.92 | +1.89% | |
| 33.48 | 33.70 | 32.96 | 33.29 | +2.02% | |
| 32.47 | 32.80 | 32.06 | 32.63 | -0.12% | |
| 31.95 | 32.71 | 31.95 | 32.67 | +1.74% | |
| 31.73 | 32.16 | 31.56 | 32.11 | -0.53% | |
| 32.00 | 32.64 | 32.00 | 32.28 | +1.00% | |
| 31.92 | 32.22 | 31.65 | 31.96 | +1.49% | |
| 31.71 | 32.01 | 31.36 | 31.49 | -0.16% | |
| 31.74 | 31.82 | 31.26 | 31.54 | -1.35% | |
| 31.61 | 31.98 | 31.61 | 31.97 | +0.22% | |
| 32.12 | 32.29 | 31.60 | 31.90 | +0.31% | |
| 31.25 | 32.11 | 31.24 | 31.80 | +0.92% | |
| 31.41 | 32.00 | 31.00 | 31.51 | +3.28% | |
| 30.79 | 31.08 | 30.10 | 30.51 | -0.52% | |
| 30.21 | 30.89 | 30.03 | 30.67 | +0.66% | |
| 30.56 | 30.67 | 30.18 | 30.47 | -0.59% | |
| 30.89 | 31.02 | 30.34 | 30.65 | +0.07% | |
| 30.94 | 31.10 | 30.29 | 30.63 | +0.03% | |
| 31.10 | 31.13 | 30.36 | 30.62 | -0.78% | |
| 30.10 | 30.91 | 30.03 | 30.86 | +0.39% | |
| 30.90 | 31.11 | 30.50 | 30.74 | -1.13% | |
| 31.02 | 31.66 | 30.72 | 31.09 | -0.22% | |
| 30.88 | 31.33 | 30.16 | 31.16 | -1.05% | |
| 31.01 | 31.49 | 30.35 | 31.49 | -0.91% | |
| 31.75 | 31.79 | 31.22 | 31.78 | -1.18% | |
| 32.31 | 32.46 | 31.98 | 32.16 | +0.69% | |
| 31.66 | 32.03 | 31.15 | 31.94 | -1.02% | |
| 31.41 | 32.40 | 31.21 | 32.27 | +1.32% | |
| 32.89 | 32.89 | 31.51 | 31.85 | -5.46% | |
| 33.69 | 34.21 | 33.21 | 33.69 | +0.63% | |
| 32.84 | 33.62 | 32.65 | 33.48 | +1.95% | |
| 32.64 | 32.87 | 32.38 | 32.84 | +0.49% | |
| 34.31 | 34.58 | 32.19 | 32.68 | -4.56% | |
| 34.14 | 34.46 | 33.73 | 34.24 | +0.50% | |
| 33.80 | 34.25 | 33.68 | 34.07 | -0.12% | |
| 34.30 | 34.74 | 33.96 | 34.11 | -0.79% | |
| 34.23 | 34.60 | 34.03 | 34.38 | +0.85% | |
| 34.09 | 34.18 | 33.46 | 34.09 | +0.44% | |
| 34.36 | 34.36 | 33.25 | 33.94 | 0.00% | |
| 34.50 | 34.66 | 33.85 | 33.94 | -1.37% | |
| 34.47 | 34.99 | 34.15 | 34.41 | +0.12% | |
| 34.49 | 34.86 | 33.53 | 34.37 | -0.46% | |
| 34.66 | 35.01 | 34.41 | 34.53 | +0.32% | |
| 33.84 | 34.68 | 33.55 | 34.42 | +1.80% | |
| 33.96 | 34.57 | 33.79 | 33.81 | +0.39% | |
| 33.09 | 33.82 | 32.58 | 33.68 | +2.12% | |
| 32.74 | 33.55 | 32.66 | 32.98 | +1.26% | |
| 31.62 | 32.77 | 31.62 | 32.57 | +2.29% | |
| 31.87 | 32.61 | 31.14 | 31.84 | -0.06% | |
| 33.00 | 34.67 | 31.81 | 31.86 | +0.54% | |
| 31.55 | 31.92 | 31.51 | 31.69 | +0.13% | |
| 31.37 | 31.93 | 31.05 | 31.65 | +0.73% | |
| 32.65 | 32.65 | 31.30 | 31.42 | -4.41% | |
| 32.91 | 33.34 | 32.75 | 32.87 | 0.00% | |
| 31.41 | 32.87 | 31.31 | 32.87 | +5.35% | |
| 31.39 | 31.69 | 31.20 | 31.20 | -2.04% | |
| 32.16 | 32.30 | 31.66 | 31.85 | -1.45% | |
| 31.65 | 32.53 | 31.65 | 32.32 | +2.25% | |
| 31.05 | 31.62 | 30.42 | 31.61 | +1.90% | |
| 31.26 | 31.45 | 30.96 | 31.02 | -0.67% | |
| 31.51 | 31.75 | 31.20 | 31.23 | -2.19% | |
| 32.16 | 32.32 | 31.86 | 31.93 | -0.90% | |
| 31.00 | 32.23 | 30.97 | 32.22 | +3.30% | |
| 31.40 | 31.40 | 30.90 | 31.19 | -0.64% | |
| 31.18 | 31.51 | 30.98 | 31.39 | +0.03% | |
| 30.94 | 31.89 | 30.94 | 31.38 | +0.97% | |
| 31.17 | 31.24 | 30.48 | 31.08 | -0.26% | |
| 31.79 | 31.95 | 30.93 | 31.16 | -1.83% | |
| 31.78 | 32.15 | 31.63 | 31.74 | -0.84% | |
| 32.37 | 32.68 | 31.95 | 32.01 | -0.68% | |
| 32.25 | 32.38 | 32.08 | 32.23 | -0.49% | |
| 32.21 | 32.47 | 31.98 | 32.39 | +0.87% | |
| 32.35 | 32.64 | 32.09 | 32.11 | -1.08% | |
| 32.33 | 32.92 | 32.31 | 32.46 | 0.00% | |
| 32.96 | 33.25 | 32.30 | 32.46 | -1.87% | |
| 33.27 | 33.35 | 32.88 | 33.08 | +0.76% | |
| 32.54 | 33.22 | 32.54 | 32.83 | +0.67% | |
| 32.51 | 33.27 | 32.33 | 32.61 | +0.15% | |
| 32.58 | 32.86 | 32.08 | 32.56 | +0.71% | |
| 32.41 | 32.53 | 32.02 | 32.33 | +0.43% | |
| 31.80 | 32.67 | 31.80 | 32.19 | +0.69% | |
| 31.15 | 32.27 | 31.12 | 31.97 | +2.86% | |
| 30.85 | 31.38 | 30.85 | 31.08 | +1.17% | |
| 30.74 | 31.06 | 30.43 | 30.72 | +0.49% | |
| 30.44 | 30.68 | 29.92 | 30.57 | -0.13% | |
| 30.33 | 30.86 | 30.33 | 30.61 | +0.46% | |
| 30.22 | 31.04 | 29.89 | 30.47 | +1.23% | |
| 30.44 | 30.49 | 30.03 | 30.10 | -1.25% | |
| 29.71 | 30.50 | 29.38 | 30.48 | +2.49% | |
| 30.06 | 30.46 | 29.74 | 29.74 | -1.78% | |
| 30.40 | 30.80 | 30.28 | 30.28 | -0.62% | |
| 29.94 | 30.88 | 29.94 | 30.47 | +2.80% | |
| 29.77 | 30.05 | 29.52 | 29.64 | -0.24% | |
| 28.96 | 29.97 | 28.96 | 29.71 | +3.12% | |
| 28.89 | 29.43 | 28.69 | 28.81 | 0.00% | |
| 28.58 | 29.04 | 28.48 | 28.81 | +0.98% | |
| 28.48 | 28.89 | 28.46 | 28.53 | -0.04% | |
| 29.58 | 29.70 | 28.44 | 28.54 | -3.32% | |
| 29.62 | 29.64 | 29.05 | 29.52 | -0.87% | |
| 29.45 | 29.93 | 29.45 | 29.78 | +0.95% | |
| 29.61 | 30.07 | 29.48 | 29.50 | -0.37% | |
| 29.44 | 29.96 | 29.37 | 29.61 | +0.30% | |
| 29.41 | 29.86 | 29.14 | 29.52 | +0.51% | |
| 28.96 | 29.37 | 28.54 | 29.37 | +1.66% | |
| 29.02 | 29.19 | 28.76 | 28.89 | -1.13% | |
| 28.67 | 29.26 | 28.55 | 29.22 | +1.53% | |
| 28.96 | 29.17 | 28.54 | 28.78 | -0.79% | |
| 28.53 | 29.03 | 28.26 | 29.01 | +1.75% | |
| 28.79 | 28.82 | 28.17 | 28.51 | -1.96% | |
| 28.32 | 29.09 | 28.28 | 29.08 | +2.61% | |
| 29.26 | 31.19 | 28.10 | 28.34 | -6.38% | |
| 29.35 | 30.33 | 28.97 | 30.27 | +2.68% | |
| 29.56 | 29.74 | 29.30 | 29.48 | +0.20% | |
| 29.07 | 29.52 | 29.07 | 29.42 | +2.12% | |
| 29.07 | 29.21 | 28.75 | 28.81 | -1.17% | |
| 29.05 | 29.44 | 28.97 | 29.15 | +0.69% | |
| 28.81 | 29.20 | 28.70 | 28.95 | -0.07% | |
| 28.30 | 29.04 | 28.10 | 28.97 | +2.91% | |
| 27.85 | 28.19 | 27.75 | 28.15 | +2.03% | |
| 28.81 | 28.81 | 27.38 | 27.59 | -5.19% | |
| 29.56 | 29.90 | 28.87 | 29.10 | -1.62% | |
| 28.50 | 29.81 | 28.50 | 29.58 | +2.60% | |
| 28.89 | 29.00 | 28.38 | 28.83 | +0.98% | |
| 29.53 | 29.95 | 28.49 | 28.55 | -3.22% | |
| 29.60 | 29.92 | 29.14 | 29.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CPF chart for longer ranges.