Skip to main content

Chesapeake Financial Shares Inc (OP: CPKF )

17.38 +0.12 (+0.72%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Jun 27, 2003 24.50 24.50 24.50 24.50 500 -0.50(-2.00%)
Jun 26, 2003 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Jun 25, 2003 25.00 25.00 25.00 25.00 400 +0.25(+1.01%)
Jun 24, 2003 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jun 23, 2003 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jun 20, 2003 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jun 19, 2003 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jun 18, 2003 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jun 17, 2003 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jun 16, 2003 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jun 13, 2003 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jun 12, 2003 24.75 24.75 24.75 24.75 500 +0.55(+2.27%)
Jun 11, 2003 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Jun 10, 2003 24.20 24.20 24.20 24.20 600 -0.18(-0.74%)
Jun 09, 2003 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Jun 06, 2003 24.38 24.38 24.38 24.38 800 -1.12(-4.39%)
Jun 05, 2003 25.50 25.50 25.50 25.50 100 -0.50(-1.92%)
Jun 04, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jun 03, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jun 02, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
May 30, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
May 29, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
May 28, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
May 23, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
May 22, 2003 26.00 26.00 26.00 26.00 100 +1.50(+6.12%)
May 21, 2003 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
May 20, 2003 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
May 19, 2003 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
May 16, 2003 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
May 15, 2003 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
May 14, 2003 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
May 13, 2003 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
May 12, 2003 26.25 26.25 24.50 24.50 600 +0.00(+0.00%)
May 09, 2003 24.50 24.50 24.50 24.50 400 -1.50(-5.77%)
May 08, 2003 26.00 26.00 26.00 26.00 500 +0.75(+2.97%)
May 07, 2003 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
May 06, 2003 25.00 25.25 25.00 25.25 1,800 -0.75(-2.88%)
May 05, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
May 02, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
May 01, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Apr 30, 2003 26.00 26.00 26.00 26.00 18,600 +1.00(+4.00%)
Apr 29, 2003 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Apr 28, 2003 25.00 25.00 25.00 25.00 0 -1.45(-5.48%)
Apr 25, 2003 26.45 26.45 26.45 26.45 0 +1.45(+5.80%)
Apr 24, 2003 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Apr 23, 2003 25.00 25.00 25.00 25.00 3,000 -1.00(-3.85%)
Apr 21, 2003 26.00 26.00 26.00 26.00 500 -0.45(-1.70%)
Apr 17, 2003 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Apr 16, 2003 26.45 26.45 26.45 26.45 0 +0.45(+1.73%)
Apr 15, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Apr 14, 2003 25.25 26.00 25.25 26.00 200 -0.45(-1.70%)
Apr 11, 2003 26.45 26.45 26.45 26.45 0 +0.20(+0.76%)
Apr 10, 2003 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Apr 09, 2003 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Apr 08, 2003 26.25 26.25 26.25 26.25 100 -0.20(-0.76%)
Apr 07, 2003 25.50 26.45 25.50 26.45 400 -0.05(-0.19%)
Apr 04, 2003 26.50 26.50 26.50 26.50 0 +0.05(+0.19%)
Apr 03, 2003 26.45 26.45 26.45 26.45 0 -0.05(-0.19%)
Apr 02, 2003 26.50 26.50 26.50 26.50 0 +0.05(+0.19%)
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.