Chesapeake Financial Shares, Inc. (CPKF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:58PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| May 01, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| Apr 30, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 300 |
| Apr 29, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Apr 26, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Apr 25, 2024 | 17.20 | 17.45 | 17.20 | 17.20 | 17.20 | 2,500 |
| Apr 24, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| Apr 23, 2024 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | 800 |
| Apr 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 400 |
| Apr 19, 2024 | 16.65 | 16.65 | 16.45 | 16.50 | 16.50 | 700 |
| Apr 18, 2024 | 16.95 | 16.95 | 16.50 | 16.50 | 16.50 | 1,300 |
| Apr 17, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
| Apr 16, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 300 |
| Apr 15, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 900 |
| Apr 12, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Apr 11, 2024 | 17.30 | 17.30 | 17.10 | 17.30 | 17.30 | 2,000 |
| Apr 10, 2024 | 17.65 | 17.65 | 17.30 | 17.30 | 17.30 | 600 |
| Apr 09, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 200 |
| Apr 08, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 300 |
| Apr 05, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Apr 04, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 100 |
| Apr 03, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Apr 02, 2024 | 17.70 | 17.75 | 17.70 | 17.75 | 17.75 | 300 |
| Apr 01, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Mar 28, 2024 | 17.52 | 17.70 | 17.52 | 17.70 | 17.70 | 200 |
| Mar 27, 2024 | 17.65 | 17.80 | 17.61 | 17.80 | 17.80 | 500 |
| Mar 26, 2024 | 17.70 | 17.70 | 17.61 | 17.65 | 17.65 | 900 |
| Mar 25, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 200 |
| Mar 22, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Mar 21, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Mar 20, 2024 | 17.71 | 17.71 | 17.70 | 17.70 | 17.70 | 500 |
| Mar 19, 2024 | 17.65 | 17.68 | 17.65 | 17.68 | 17.68 | 200 |
| Mar 18, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| Mar 15, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| Mar 14, 2024 | 18.25 | 18.25 | 17.65 | 18.25 | 18.25 | 800 |
| Mar 13, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 700 |
| Mar 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 11, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 08, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 07, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 06, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 05, 2024 | 18.35 | 18.35 | 18.00 | 18.00 | 18.00 | 300 |
| Mar 04, 2024 | 18.00 | 18.00 | 17.95 | 18.00 | 18.00 | 900 |
| Mar 01, 2024 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 300 |
| Feb 29, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 100 |
| Feb 29, 2024 | 0.155 Dividend | |||||
| Feb 28, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.34 | 300 |
| Feb 27, 2024 | 18.20 | 18.25 | 18.00 | 18.25 | 18.10 | 4,000 |
| Feb 26, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.08 | 100 |
| Feb 23, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.08 | - |
| Feb 22, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.08 | - |
| Feb 21, 2024 | 18.75 | 18.75 | 18.23 | 18.23 | 18.08 | 400 |
| Feb 20, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | 300 |
| Feb 16, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | 200 |
| Feb 15, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | - |
| Feb 14, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | - |
| Feb 13, 2024 | 18.37 | 18.37 | 18.20 | 18.20 | 18.05 | 800 |
| Feb 12, 2024 | 18.65 | 18.65 | 18.10 | 18.10 | 17.95 | 600 |
| Feb 09, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.53 | 100 |
| Feb 08, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.29 | 100 |
| Feb 07, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.34 | 200 |
| Feb 06, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.59 | - |
| Feb 05, 2024 | 18.75 | 18.75 | 18.60 | 18.75 | 18.59 | 2,400 |
| Feb 02, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.09 | 300 |
| Feb 01, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | 200 |
| Jan 31, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | - |
| Jan 30, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | - |
| Jan 29, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | - |
| Jan 26, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | 300 |
| Jan 25, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.59 | - |
| Jan 24, 2024 | 19.00 | 19.00 | 18.75 | 18.75 | 18.59 | 400 |
| Jan 23, 2024 | 19.20 | 19.50 | 18.75 | 19.50 | 19.34 | 4,000 |
| Jan 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | 100 |
| Jan 19, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | - |
| Jan 18, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | 100 |
| Jan 17, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | - |
| Jan 16, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | - |
| Jan 12, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | 1,100 |
| Jan 11, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | - |
| Jan 10, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | - |
| Jan 09, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | - |
| Jan 08, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | 200 |
| Jan 05, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.05 | 100 |
| Jan 04, 2024 | 18.75 | 19.00 | 18.75 | 19.00 | 18.84 | 500 |
| Jan 03, 2024 | 18.50 | 18.60 | 18.50 | 18.50 | 18.34 | 1,100 |
| Jan 02, 2024 | 18.30 | 18.50 | 18.30 | 18.50 | 18.34 | 1,300 |
| Dec 29, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | 1,700 |
| Dec 28, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - |
| Dec 27, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | 500 |
| Dec 26, 2023 | 18.00 | 18.05 | 18.00 | 18.00 | 17.85 | 2,400 |
| Dec 22, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.40 | - |
| Dec 21, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.40 | - |
| Dec 20, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.40 | - |
| Dec 19, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.40 | - |
| Dec 18, 2023 | 17.53 | 17.55 | 17.53 | 17.55 | 17.40 | 7,200 |
| Dec 15, 2023 | 17.40 | 17.50 | 17.40 | 17.50 | 17.35 | 200 |
| Dec 14, 2023 | 17.10 | 17.15 | 17.10 | 17.15 | 17.01 | 1,700 |
| Dec 13, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 16.91 | 600 |
| Dec 12, 2023 | 17.01 | 17.01 | 16.99 | 16.99 | 16.85 | 400 |
| Dec 11, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.