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

Chesapeake Financial Shares Inc (OP: CPKF )

17.10 -0.40 (-2.29%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 31, 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 24, 2011 12.00 12.00 12.00 12.00 700 -0.50(-4.00%)
May 20, 2011 12.50 12.50 12.50 0 +0.59(+4.95%)
May 19, 2011 12.00 12.00 11.91 11.91 500 -0.42(-3.41%)
May 18, 2011 12.33 12.33 12.33 12.33 1,000 +0.00(+0.00%)
May 17, 2011 12.35 12.75 12.00 12.33 7,002 -0.02(-0.16%)
May 13, 2011 12.35 12.35 12.35 0 +0.00(+0.00%)
May 12, 2011 12.35 12.35 12.35 12.35 200 -0.05(-0.40%)
May 11, 2011 12.40 12.40 12.40 12.40 1,300 +0.10(+0.81%)
May 10, 2011 12.30 12.30 12.30 12.30 100 -0.20(-1.60%)
May 06, 2011 12.50 12.50 12.50 0 +0.00(+0.00%)
May 05, 2011 12.50 12.50 12.50 12.50 346 +0.00(+0.00%)
May 04, 2011 12.50 12.50 12.50 12.50 1,800 +0.15(+1.21%)
May 03, 2011 12.50 12.60 12.35 12.35 2,100 -0.10(-0.80%)
May 02, 2011 12.50 12.90 12.45 12.45 1,758 -0.45(-3.49%)
Apr 29, 2011 12.90 12.90 12.90 12.90 200 -0.10(-0.77%)
Apr 28, 2011 12.75 13.00 12.75 13.00 2,090 -0.20(-1.52%)
Apr 27, 2011 13.30 13.30 13.20 13.20 2,260 -0.10(-0.75%)
Apr 25, 2011 13.30 13.30 13.30 13.30 0 -0.85(-6.01%)
Apr 21, 2011 14.15 14.15 14.15 14.15 200 +0.00(+0.00%)
Apr 19, 2011 14.15 14.15 14.15 14.15 0 +0.90(+6.79%)
Apr 15, 2011 13.25 13.25 13.25 13.25 0 +0.50(+3.92%)
Apr 13, 2011 12.75 12.75 12.75 12.75 0 -0.50(-3.77%)
Apr 11, 2011 13.25 13.25 13.25 13.25 0 -0.75(-5.36%)
Apr 05, 2011 14.00 14.00 14.00 14.00 0 -0.15(-1.06%)
Apr 04, 2011 14.15 14.15 14.00 14.15 3,164 -0.05(-0.35%)
Mar 23, 2011 14.20 14.20 14.20 0 +0.00(+0.00%)
Mar 22, 2011 14.20 14.20 14.20 14.20 1,077 +0.20(+1.43%)
Mar 18, 2011 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 16, 2011 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 11, 2011 14.00 14.00 14.00 14.00 0 -0.30(-2.10%)
Mar 10, 2011 14.30 14.30 14.30 14.30 200 +0.05(+0.35%)
Mar 08, 2011 14.25 14.25 14.25 14.25 0 -0.25(-1.72%)
Mar 07, 2011 13.85 14.50 13.85 14.50 1,480 +0.65(+4.69%)
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.