Chesapeake Financial Shares, Inc. (CPKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 25 Apr 2024 | 17.20 | 17.45 | 17.20 | 17.20 | 17.20 | 2,500 |
| 24 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 23 Apr 2024 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | 800 |
| 22 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 400 |
| 19 Apr 2024 | 16.65 | 16.65 | 16.45 | 16.50 | 16.50 | 700 |
| 18 Apr 2024 | 16.95 | 16.95 | 16.50 | 16.50 | 16.50 | 1,300 |
| 17 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
| 16 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 300 |
| 15 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 900 |
| 12 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 11 Apr 2024 | 17.30 | 17.30 | 17.10 | 17.30 | 17.30 | 2,000 |
| 10 Apr 2024 | 17.65 | 17.65 | 17.30 | 17.30 | 17.30 | 600 |
| 09 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 200 |
| 08 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 300 |
| 05 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 04 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 100 |
| 03 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 02 Apr 2024 | 17.70 | 17.75 | 17.70 | 17.75 | 17.75 | 300 |
| 01 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 28 Mar 2024 | 17.52 | 17.70 | 17.52 | 17.70 | 17.70 | 200 |
| 27 Mar 2024 | 17.65 | 17.80 | 17.61 | 17.80 | 17.80 | 500 |
| 26 Mar 2024 | 17.70 | 17.70 | 17.61 | 17.65 | 17.65 | 900 |
| 25 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 200 |
| 22 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 21 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 20 Mar 2024 | 17.71 | 17.71 | 17.70 | 17.70 | 17.70 | 500 |
| 19 Mar 2024 | 17.65 | 17.68 | 17.65 | 17.68 | 17.68 | 200 |
| 18 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 15 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 14 Mar 2024 | 18.25 | 18.25 | 17.65 | 18.25 | 18.25 | 800 |
| 13 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 700 |
| 12 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 11 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 08 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 07 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 06 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 05 Mar 2024 | 18.35 | 18.35 | 18.00 | 18.00 | 18.00 | 300 |
| 04 Mar 2024 | 18.00 | 18.00 | 17.95 | 18.00 | 18.00 | 900 |
| 01 Mar 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 300 |
| 29 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 100 |
| 29 Feb 2024 | 0.155 Dividend | |||||
| 28 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.34 | 300 |
| 27 Feb 2024 | 18.20 | 18.25 | 18.00 | 18.25 | 18.10 | 4,000 |
| 26 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.08 | 100 |
| 23 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.08 | - |
| 22 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.08 | - |
| 21 Feb 2024 | 18.75 | 18.75 | 18.23 | 18.23 | 18.08 | 400 |
| 20 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | 300 |
| 16 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | 200 |
| 15 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | - |
| 14 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | - |
| 13 Feb 2024 | 18.37 | 18.37 | 18.20 | 18.20 | 18.05 | 800 |
| 12 Feb 2024 | 18.65 | 18.65 | 18.10 | 18.10 | 17.95 | 600 |
| 09 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.53 | 100 |
| 08 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.29 | 100 |
| 07 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.34 | 200 |
| 06 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.59 | - |
| 05 Feb 2024 | 18.75 | 18.75 | 18.60 | 18.75 | 18.59 | 2,400 |
| 02 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.09 | 300 |
| 01 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | 200 |
| 31 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | - |
| 30 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | - |
| 29 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | - |
| 26 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | 300 |
| 25 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.59 | - |
| 24 Jan 2024 | 19.00 | 19.00 | 18.75 | 18.75 | 18.59 | 400 |
| 23 Jan 2024 | 19.20 | 19.50 | 18.75 | 19.50 | 19.34 | 4,000 |
| 22 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | 100 |
| 19 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | - |
| 18 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | 100 |
| 17 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | - |
| 16 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | - |
| 12 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | 1,100 |
| 11 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | - |
| 10 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | - |
| 09 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | - |
| 08 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | 200 |
| 05 Jan 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.05 | 100 |
| 04 Jan 2024 | 18.75 | 19.00 | 18.75 | 19.00 | 18.84 | 500 |
| 03 Jan 2024 | 18.50 | 18.60 | 18.50 | 18.50 | 18.34 | 1,100 |
| 02 Jan 2024 | 18.30 | 18.50 | 18.30 | 18.50 | 18.34 | 1,300 |
| 29 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | 1,700 |
| 28 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - |
| 27 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | 500 |
| 26 Dec 2023 | 18.00 | 18.05 | 18.00 | 18.00 | 17.85 | 2,400 |
| 22 Dec 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.40 | - |
| 21 Dec 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.40 | - |
| 20 Dec 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.40 | - |
| 19 Dec 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.40 | - |
| 18 Dec 2023 | 17.53 | 17.55 | 17.53 | 17.55 | 17.40 | 7,200 |
| 15 Dec 2023 | 17.40 | 17.50 | 17.40 | 17.50 | 17.35 | 200 |
| 14 Dec 2023 | 17.10 | 17.15 | 17.10 | 17.15 | 17.01 | 1,700 |
| 13 Dec 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 16.91 | 600 |
| 12 Dec 2023 | 17.01 | 17.01 | 16.99 | 16.99 | 16.85 | 400 |
| 11 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.86 | - |
| 08 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.86 | - |
| 07 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.86 | - |
| 06 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.86 | 1,100 |
| 05 Dec 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.