Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Financial Shares Inc (OP: CPKF )

17.21 -0.28 (-1.60%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 28.50 28.50 28.50 28.50 600 +0.00(+0.00%)
May 24, 2018 28.50 28.50 28.50 5 +0.00(+0.00%)
May 23, 2018 28.50 28.50 28.50 28.50 3,625 +0.00(+0.00%)
May 22, 2018 28.50 28.50 28.50 28.50 21,000 +0.00(+0.00%)
May 21, 2018 28.50 28.50 28.50 28.50 5,000 -0.05(-0.18%)
May 17, 2018 28.55 28.55 28.55 0 +0.05(+0.18%)
May 16, 2018 28.50 28.50 28.50 28.50 130 -0.10(-0.35%)
May 15, 2018 28.60 28.60 28.60 28.60 100 +0.10(+0.35%)
May 11, 2018 28.50 28.50 28.50 0 +0.00(+0.00%)
May 09, 2018 28.50 28.50 28.50 0 +0.00(+0.00%)
May 08, 2018 28.50 29.39 28.45 28.50 9,800 +0.00(+0.00%)
May 07, 2018 28.60 28.60 28.50 28.50 3,500 -0.30(-1.04%)
May 03, 2018 28.80 28.80 28.80 0 +0.30(+1.05%)
May 02, 2018 28.40 28.50 28.40 28.50 4,649 +0.00(+0.00%)
May 01, 2018 28.50 28.50 28.50 28.50 4,900 +0.00(+0.00%)
Apr 30, 2018 28.48 28.50 28.48 28.50 4,615 +0.15(+0.53%)
Apr 27, 2018 28.35 28.35 28.35 28.35 690 +0.00(+0.00%)
Apr 24, 2018 28.35 28.35 28.35 0 -0.15(-0.53%)
Apr 23, 2018 28.30 28.50 28.30 28.50 13,750 +0.20(+0.71%)
Apr 20, 2018 28.37 28.37 28.30 28.30 2,535 -0.08(-0.28%)
Apr 18, 2018 28.38 28.38 28.38 15 -0.12(-0.42%)
Apr 16, 2018 28.50 28.50 28.50 0 +0.01(+0.04%)
Apr 13, 2018 28.50 28.50 28.49 28.49 2,073 -0.01(-0.04%)
Apr 12, 2018 28.50 28.50 28.50 28.50 1,882 +0.00(+0.00%)
Apr 10, 2018 28.50 28.50 28.50 0 +0.00(+0.00%)
Apr 09, 2018 28.50 28.50 28.50 28.50 560 -0.25(-0.87%)
Apr 06, 2018 28.50 28.75 28.50 28.75 1,540 +0.05(+0.17%)
Apr 04, 2018 28.70 28.70 28.70 0 +0.15(+0.53%)
Apr 02, 2018 28.55 28.55 28.55 0 -0.20(-0.70%)
Mar 29, 2018 28.75 28.75 28.75 0 +0.01(+0.03%)
Mar 27, 2018 28.74 28.74 28.74 30 +0.09(+0.31%)
Mar 26, 2018 28.60 28.65 28.60 28.65 1,900 +0.05(+0.17%)
Mar 23, 2018 29.80 29.80 28.60 28.60 2,025 -1.21(-4.06%)
Mar 22, 2018 29.82 29.82 29.80 29.81 3,560 -0.17(-0.57%)
Mar 21, 2018 29.98 29.98 29.98 29.98 200 +0.00(+0.00%)
Mar 20, 2018 29.85 29.98 29.85 29.98 1,850 -0.02(-0.07%)
Mar 19, 2018 30.00 30.00 30.00 30.00 5,995 +0.00(+0.00%)
Mar 16, 2018 30.00 30.00 30.00 30.00 225 +0.00(+0.00%)
Mar 15, 2018 29.85 30.00 29.82 30.00 1,711 +0.08(+0.27%)
Mar 14, 2018 29.92 29.92 29.92 29.92 2,812 +0.00(+0.00%)
Mar 13, 2018 29.99 30.10 29.92 29.92 2,900 +0.02(+0.07%)
Mar 09, 2018 29.90 29.90 29.90 0 +0.13(+0.44%)
Mar 02, 2018 29.77 29.77 29.77 0 -0.05(-0.17%)
Feb 28, 2018 29.82 29.82 29.82 0 +0.02(+0.07%)
Feb 23, 2018 29.80 29.80 29.80 0 +0.04(+0.13%)
Feb 14, 2018 29.76 29.76 29.76 0 +0.00(+0.00%)
Feb 12, 2018 29.76 29.76 29.76 0 -0.34(-1.13%)
Feb 08, 2018 30.10 30.10 30.10 0 -0.45(-1.47%)
Feb 07, 2018 30.86 30.86 30.55 30.55 225 +0.00(+0.00%)
Feb 06, 2018 30.55 30.55 30.55 30.55 2,131 -0.30(-0.97%)
Feb 05, 2018 30.85 30.85 30.85 30.85 372 -0.15(-0.48%)
Feb 02, 2018 30.88 31.00 30.88 31.00 1,238 +0.12(+0.39%)
Jan 31, 2018 30.88 30.88 30.88 0 +0.13(+0.42%)
Jan 30, 2018 30.75 30.75 30.75 30.75 120 +0.75(+2.50%)
Jan 23, 2018 30.00 30.00 30.00 86 +0.00(+0.00%)
Jan 18, 2018 30.00 30.00 30.00 0 +0.35(+1.18%)
Jan 16, 2018 29.65 29.65 29.65 0 -0.15(-0.50%)
Jan 12, 2018 29.80 29.80 29.80 0 +0.05(+0.17%)
Jan 10, 2018 29.75 29.75 29.75 99 -0.25(-0.83%)
Dec 29, 2017 30.00 30.00 30.00 15 +1.75(+6.19%)
Dec 21, 2017 28.25 28.25 28.25 53 +0.00(+0.00%)
Dec 20, 2017 28.25 28.25 28.25 28.25 300 +0.00(+0.00%)
Dec 18, 2017 28.25 28.25 28.25 0 +0.00(+0.00%)
Dec 13, 2017 28.25 28.25 28.25 44 +0.20(+0.71%)
Dec 11, 2017 28.05 28.05 28.05 0 +0.00(+0.00%)
Dec 07, 2017 28.05 28.05 28.05 0 +0.05(+0.18%)
Dec 06, 2017 27.85 28.00 27.85 28.00 2,228 +0.25(+0.90%)
Nov 30, 2017 27.75 27.75 27.75 2 -0.05(-0.18%)
Nov 28, 2017 27.80 27.80 27.80 0 +0.10(+0.36%)
Nov 22, 2017 27.70 27.70 27.70 0 +0.01(+0.04%)
Nov 21, 2017 27.66 27.69 27.65 27.69 3,014 +0.04(+0.14%)
Nov 20, 2017 27.63 27.65 27.63 27.65 300 +0.02(+0.07%)
Nov 17, 2017 27.60 27.63 27.60 27.63 700 +0.03(+0.11%)
Nov 16, 2017 27.60 27.60 27.60 27.60 100 -0.04(-0.14%)
Nov 15, 2017 27.58 27.64 27.58 27.64 1,500 +0.10(+0.36%)
Nov 14, 2017 27.60 27.60 27.54 27.54 3,000 -0.01(-0.04%)
Nov 13, 2017 27.50 27.60 27.50 27.55 4,250 -0.03(-0.11%)
Nov 10, 2017 27.52 27.58 27.52 27.58 500 +0.08(+0.29%)
Nov 09, 2017 27.50 27.50 27.50 27.50 100 +0.00(+0.00%)
Nov 06, 2017 27.50 27.50 27.50 0 +0.00(+0.00%)
Nov 03, 2017 27.45 27.50 27.45 27.50 826 +0.05(+0.18%)
Nov 02, 2017 27.35 27.45 27.35 27.45 600 +0.10(+0.37%)
Nov 01, 2017 27.30 27.35 27.06 27.35 2,087 -0.09(-0.33%)
Oct 31, 2017 27.44 27.44 27.44 27.44 100 +0.04(+0.15%)
Oct 30, 2017 27.40 27.49 27.40 27.40 652 +0.05(+0.18%)
Oct 25, 2017 27.35 27.35 27.35 0 +0.35(+1.30%)
Oct 17, 2017 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 16, 2017 27.00 27.00 27.00 27.00 296 +0.00(+0.00%)
Oct 13, 2017 27.00 27.00 27.00 27.00 2,000 +0.05(+0.19%)
Oct 12, 2017 26.95 26.95 26.95 26.95 300 +0.00(+0.00%)
Oct 04, 2017 26.95 26.95 26.95 0 +0.00(+0.00%)
Oct 02, 2017 26.95 26.95 26.95 0 +0.05(+0.19%)
Sep 28, 2017 26.90 26.90 26.90 0 +0.05(+0.19%)
Sep 25, 2017 26.85 26.85 26.85 0 -0.05(-0.19%)
Sep 22, 2017 26.90 26.90 26.90 26.90 200 +0.00(+0.00%)
Sep 21, 2017 26.90 26.90 26.90 26.90 100 +0.15(+0.56%)
Sep 20, 2017 26.75 26.75 26.75 26.75 200 +0.15(+0.56%)
Sep 13, 2017 26.60 26.60 26.60 0 -0.15(-0.56%)
Sep 12, 2017 26.75 26.75 26.75 26.75 700 +0.25(+0.94%)
Sep 08, 2017 26.50 26.50 26.50 0 +0.00(+0.00%)
Sep 07, 2017 27.35 27.35 26.50 26.50 8,087 -0.85(-3.11%)
Sep 05, 2017 27.35 27.35 27.35 0 -0.01(-0.04%)
Sep 01, 2017 27.36 27.36 27.36 27.36 100 +0.01(+0.04%)
Aug 30, 2017 27.35 27.35 27.35 0 -0.05(-0.18%)
Aug 28, 2017 27.40 27.40 27.40 0 -0.05(-0.18%)
Aug 24, 2017 27.45 27.45 27.45 0 +0.00(+0.00%)
Aug 23, 2017 27.45 27.45 27.45 27.45 605 +0.00(+0.00%)
Aug 22, 2017 27.45 27.49 27.45 27.45 875 +0.03(+0.11%)
Aug 16, 2017 27.42 27.42 27.42 40 +0.00(+0.00%)
Aug 10, 2017 27.42 27.42 27.42 40 +0.07(+0.26%)
Aug 08, 2017 27.35 27.35 27.35 0 +0.05(+0.18%)
Aug 07, 2017 27.30 27.30 27.30 27.30 2,000 -0.05(-0.18%)
Aug 04, 2017 27.35 27.35 27.30 27.35 500 +0.00(+0.00%)
Aug 02, 2017 27.35 27.35 27.35 0 +0.00(+0.00%)
Aug 01, 2017 27.35 27.35 27.35 27.35 700 +0.03(+0.11%)
Jul 31, 2017 27.32 27.32 27.32 27.32 263 -0.03(-0.11%)
Jul 28, 2017 27.35 27.35 27.35 27.35 515 +0.00(+0.00%)
Jul 25, 2017 27.35 27.35 27.35 0 +0.05(+0.18%)
Jul 19, 2017 27.30 27.30 27.30 0 +0.00(+0.00%)
Jul 18, 2017 27.30 27.30 27.30 27.30 605 +0.00(+0.00%)
Jul 17, 2017 27.30 27.30 27.30 27.30 977 -0.29(-1.05%)
Jul 12, 2017 27.59 27.59 27.59 0 -1.40(-4.83%)
Jul 11, 2017 27.99 28.99 27.99 28.99 300 +1.99(+7.37%)
Jul 03, 2017 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 30, 2017 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 29, 2017 26.99 27.00 26.99 27.00 215 +0.01(+0.04%)
Jun 27, 2017 26.99 26.99 26.99 0 +0.23(+0.86%)
Jun 22, 2017 26.76 26.76 26.76 31 -0.24(-0.89%)
Jun 20, 2017 27.00 27.00 27.00 0 +0.18(+0.67%)
Jun 19, 2017 26.80 26.82 26.80 26.82 200 +0.02(+0.07%)
Jun 16, 2017 26.80 26.80 26.80 26.80 100 +0.00(+0.00%)
Jun 14, 2017 26.80 26.80 26.80 101 -0.20(-0.74%)
Jun 13, 2017 27.00 27.00 27.00 27.00 600 -0.10(-0.37%)
Jun 12, 2017 27.10 27.10 27.10 27.10 511 +0.00(+0.00%)
Jun 09, 2017 27.10 27.30 27.10 27.10 1,541 -0.40(-1.45%)
Jun 07, 2017 27.50 27.50 27.50 0 +0.50(+1.85%)
Jun 06, 2017 26.99 30.00 26.99 27.00 1,350 +0.45(+1.69%)
Jun 05, 2017 26.99 26.99 26.55 26.55 1,155 -0.45(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.