Chesapeake Fincl Shs Inc (OP:CPKF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 31.15 | 31.49 | 31.15 | 31.49 | 232 | -0.51(-1.59%) |
| Feb 23, 2026 | 32.00 | 0 | +0.50(+1.59%) | |||
| Feb 20, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 105 | +0.50(+1.61%) |
| Feb 18, 2026 | 31.00 | 0 | -0.45(-1.43%) | |||
| Feb 17, 2026 | 31.50 | 31.71 | 31.02 | 31.45 | 521 | -0.27(-0.85%) |
| Feb 13, 2026 | 31.50 | 31.72 | 31.25 | 31.72 | 4,400 | -0.02(-0.06%) |
| Feb 12, 2026 | 31.31 | 31.74 | 30.80 | 31.74 | 6,002 | -0.26(-0.81%) |
| Feb 11, 2026 | 32.00 | 32.00 | 31.25 | 32.00 | 400 | +0.05(+0.16%) |
| Feb 10, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 100 | +0.12(+0.38%) |
| Feb 09, 2026 | 31.90 | 31.90 | 30.25 | 31.83 | 2,740 | -0.07(-0.22%) |
| Feb 06, 2026 | 29.95 | 31.90 | 29.95 | 31.90 | 7,112 | +1.90(+6.33%) |
| Feb 05, 2026 | 29.98 | 30.00 | 29.98 | 30.00 | 316 | +0.02(+0.07%) |
| Feb 04, 2026 | 30.00 | 30.25 | 29.71 | 29.98 | 11,533 | -0.03(-0.10%) |
| Feb 03, 2026 | 29.95 | 30.25 | 29.95 | 30.01 | 3,539 | +0.51(+1.73%) |
| Feb 02, 2026 | 29.00 | 29.51 | 29.00 | 29.50 | 18,365 | +0.25(+0.85%) |
| Jan 30, 2026 | 29.23 | 29.25 | 28.99 | 29.25 | 800 | +0.26(+0.90%) |
| Jan 29, 2026 | 28.90 | 28.99 | 28.65 | 28.99 | 3,989 | +0.10(+0.35%) |
| Jan 28, 2026 | 28.68 | 28.89 | 28.65 | 28.89 | 8,857 | -0.01(-0.03%) |
| Jan 27, 2026 | 28.49 | 28.90 | 28.47 | 28.90 | 4,993 | +0.43(+1.51%) |
| Jan 26, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 133 | +0.22(+0.78%) |
| Jan 16, 2026 | 28.25 | 0 | +0.15(+0.53%) | |||
| Jan 12, 2026 | 28.10 | 22 | -0.10(-0.35%) | |||
| Jan 06, 2026 | 28.20 | 1 | +0.00(+0.00%) | |||
| Jan 05, 2026 | 28.15 | 28.20 | 28.10 | 28.20 | 4,552 | +0.05(+0.18%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.