Chesapeake Financial Shares Inc (OP:CPKF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 22.00 | 0 | +0.01(+0.05%) | |||
| Aug 22, 2025 | 21.99 | 0 | -0.01(-0.05%) | |||
| Aug 21, 2025 | 22.00 | 22.00 | 21.78 | 22.00 | 400 | +0.00(+0.00%) |
| Aug 20, 2025 | 21.83 | 22.00 | 21.83 | 22.00 | 253 | +0.00(+0.00%) |
| Aug 18, 2025 | 22.00 | 0 | +0.21(+0.96%) | |||
| Aug 15, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 109 | +0.00(+0.00%) |
| Aug 14, 2025 | 21.85 | 21.85 | 21.79 | 21.79 | 694 | -0.21(-0.95%) |
| Aug 12, 2025 | 22.00 | 0 | +0.00(+0.00%) | |||
| Aug 11, 2025 | 21.95 | 22.25 | 21.91 | 22.00 | 22,366 | +0.47(+2.18%) |
| Aug 08, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 100 | -0.47(-2.14%) |
| Aug 07, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 5,000 | +0.00(+0.00%) |
| Aug 06, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 500 | +0.00(+0.00%) |
| Aug 05, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 500 | +0.00(+0.00%) |
| Aug 04, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 1,555 | +0.00(+0.00%) |
| Aug 01, 2025 | 21.95 | 22.00 | 21.95 | 22.00 | 2,600 | +0.00(+0.00%) |
| Jul 30, 2025 | 22.00 | 0 | +0.10(+0.46%) | |||
| Jul 29, 2025 | 21.85 | 22.10 | 21.85 | 21.90 | 9,796 | +0.05(+0.23%) |
| Jul 28, 2025 | 21.85 | 21.85 | 21.75 | 21.85 | 1,664 | +0.00(+0.00%) |
| Jul 25, 2025 | 21.95 | 21.95 | 21.85 | 21.85 | 600 | -0.15(-0.68%) |
| Jul 23, 2025 | 22.00 | 1 | +0.04(+0.18%) | |||
| Jul 22, 2025 | 21.00 | 21.96 | 21.00 | 21.96 | 4,480 | +1.11(+5.32%) |
| Jul 21, 2025 | 20.90 | 20.90 | 20.85 | 20.85 | 29,706 | -0.05(-0.24%) |
| Jul 17, 2025 | 20.90 | 13 | +0.15(+0.72%) | |||
| Jul 16, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 200 | +0.25(+1.22%) |
| Jul 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 250 | -0.25(-1.20%) |
| Jul 11, 2025 | 20.75 | 0 | -0.24(-1.14%) | |||
| Jul 10, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 206 | +0.24(+1.16%) |
| Jul 09, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 330 | -0.05(-0.24%) |
| Jul 08, 2025 | 20.40 | 20.80 | 20.34 | 20.80 | 10,408 | +0.30(+1.46%) |
| Jul 07, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 157 | -0.30(-1.44%) |
| Jul 02, 2025 | 20.80 | 0 | +0.00(+0.00%) | |||
| Jul 01, 2025 | 20.80 | 20.80 | 20.70 | 20.80 | 1,793 | -0.05(-0.24%) |
| Jun 30, 2025 | 20.70 | 20.85 | 20.70 | 20.85 | 10,942 | +0.00(+0.00%) |
| Jun 27, 2025 | 21.50 | 21.50 | 20.40 | 20.85 | 46,792 | -0.60(-2.80%) |
| Jun 26, 2025 | 21.00 | 21.45 | 21.00 | 21.45 | 1,689 | +0.20(+0.94%) |
| Jun 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 103 | +0.00(+0.00%) |
| Jun 24, 2025 | 21.50 | 21.50 | 21.00 | 21.25 | 458 | +0.25(+1.19%) |
| Jun 18, 2025 | 21.00 | 0 | -0.25(-1.18%) | |||
| Jun 13, 2025 | 21.25 | 11 | +0.25(+1.19%) | |||
| Jun 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 556 | +0.25(+1.20%) |
| Jun 10, 2025 | 20.75 | 4 | +0.25(+1.22%) | |||
| Jun 06, 2025 | 20.50 | 0 | +0.00(+0.00%) | |||
| Jun 04, 2025 | 20.50 | 0 | -0.00(-0.01%) | |||
| Jun 03, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 13,085 | -0.50(-2.38%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.