Stockscreener 앱 받기
29.09
1.01%
0.29
시간 외 거래:
29.09
Central Pacific Financial Corp 주식 (CPF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $29.24 | $28.73 | $0.51 | 156,724.0 | +1.01% |
| 2025-07-01 | $29.02 | $27.87 | $1.15 | 232,518.0 | +2.75% |
| 2025-06-30 | $28.21 | $27.78 | $0.43 | 212,156.0 | +0.83% |
| 2025-06-27 | $28.00 | $27.52 | $0.475 | 302,174.0 | +0.72% |
| 2025-06-26 | $27.71 | $27.05 | $0.66 | 198,083.0 | +1.40% |
| 2025-06-25 | $27.32 | $26.91 | $0.41 | 194,601.0 | -0.84% |
| 2025-06-24 | $27.50 | $27.07 | $0.43 | 206,016.0 | +2.04% |
| 2025-06-23 | $26.94 | $26.00 | $0.94 | 248,697.0 | +3.10% |
| 2025-06-20 | $26.29 | $25.89 | $0.395 | 402,673.0 | +0.27% |
| 2025-06-18 | $26.20 | $25.72 | $0.475 | 117,468.0 | +0.74% |
| 2025-06-17 | $26.36 | $25.79 | $0.575 | 98,160.0 | -0.69% |
| 2025-06-16 | $26.80 | $25.99 | $0.815 | 226,295.0 | -1.74% |
| 2025-06-13 | $26.78 | $26.26 | $0.52 | 297,945.0 | -2.83% |
| 2025-06-12 | $27.36 | $26.07 | $1.29 | 241,750.0 | -0.40% |
| 2025-06-11 | $27.59 | $27.10 | $0.485 | 217,330.0 | +0.26% |
| 2025-06-10 | $27.38 | $27.09 | $0.29 | 160,346.0 | +0.78% |
| 2025-06-09 | $27.10 | $26.46 | $0.64 | 176,913.0 | +1.31% |
| 2025-06-06 | $26.78 | $26.43 | $0.35 | 220,382.0 | +1.60% |
| 2025-06-05 | $26.34 | $26.01 | $0.33 | 176,970.0 | -0.49% |
| 2025-06-04 | $26.58 | $26.19 | $0.39 | 154,922.0 | -0.49% |
| 2025-06-03 | $26.57 | $25.87 | $0.70 | 172,937.0 | +1.61% |
Central Pacific Financial Corp 주식 (CPF) 연도별 가격 이력
이 심층 분석에서는 Central Pacific Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Central Pacific Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Central Pacific Financial Corp 주식 (CPF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $29.24 | $27.87 | $1.37 | 545,966.0 | +3.78% |
| 2025-06 | $28.21 | $25.72 | $2.49 | 4,178,520.0 | +4.98% |
| 2025-05 | $28.11 | $25.34 | $2.77 | 2,892,939.0 | +3.93% |
| 2025-04 | $28.45 | $23.16 | $5.29 | 3,847,536.0 | -4.99% |
| 2025-03 | $29.31 | $26.18 | $3.13 | 3,144,447.0 | -6.89% |
| 2025-02 | $30.76 | $28.01 | $2.75 | 2,621,923.0 | -2.84% |
| 2025-01 | $30.11 | $26.00 | $4.11 | 4,298,364.0 | +2.89% |
Central Pacific Financial Corp 주식 (CPF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.33 | $27.94 | $4.39 | 4,234,083.0 | -9.71% |
| 2024-11 | $33.25 | $26.11 | $7.14 | 4,110,989.0 | +18.49% |
| 2024-10 | $30.30 | $26.60 | $3.70 | 4,030,206.0 | -8.71% |
| 2024-09 | $29.55 | $25.66 | $3.89 | 5,257,869.0 | +7.27% |
| 2024-08 | $28.38 | $23.87 | $4.50 | 4,029,685.0 | +5.44% |
| 2024-07 | $27.48 | $20.55 | $6.93 | 4,453,797.0 | +23.07% |
| 2024-06 | $21.43 | $19.52 | $1.91 | 3,842,806.0 | +4.54% |
| 2024-05 | $21.66 | $19.95 | $1.71 | 2,147,580.0 | +1.71% |
| 2024-04 | $21.00 | $18.53 | $2.47 | 4,194,465.0 | +0.96% |
| 2024-03 | $19.99 | $18.31 | $1.68 | 3,955,831.0 | +5.84% |
| 2024-02 | $20.00 | $18.00 | $2.00 | 3,577,840.0 | -3.17% |
| 2024-01 | $22.00 | $18.53 | $3.47 | 2,934,505.0 | -2.08% |
Central Pacific Financial Corp 주식 (CPF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.31 | $17.48 | $2.83 | 4,610,494.0 | +12.01% |
| 2023-11 | $18.16 | $15.62 | $2.54 | 3,062,661.0 | +11.34% |
| 2023-10 | $16.86 | $14.70 | $2.16 | 3,416,191.0 | -5.40% |
| 2023-09 | $17.55 | $16.05 | $1.50 | 4,749,721.0 | -1.71% |
| 2023-08 | $18.42 | $16.59 | $1.84 | 3,288,693.0 | -6.96% |
| 2023-07 | $18.77 | $15.25 | $3.52 | 3,002,205.0 | +16.10% |
| 2023-06 | $17.38 | $14.51 | $2.87 | 5,683,424.0 | +7.53% |
| 2023-05 | $16.11 | $13.22 | $2.89 | 4,379,279.0 | -8.00% |
| 2023-04 | $18.06 | $15.10 | $2.96 | 3,097,224.0 | -11.28% |
| 2023-03 | $22.56 | $17.47 | $5.09 | 7,144,997.0 | -20.20% |
| 2023-02 | $24.55 | $22.13 | $2.42 | 3,195,251.0 | -0.75% |
| 2023-01 | $23.79 | $19.96 | $3.83 | 2,453,080.0 | +11.44% |
1.32%
6.34%
자본화:
|
볼륨(24시간):