Chesapeake Financial Shares Inc (OP:CPKF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 02, 2026 | 28.25 | 28.25 | 28.15 | 28.15 | 875 | -0.10(-0.35%) |
| Dec 31, 2025 | 28.00 | 28.25 | 28.00 | 28.25 | 250 | +0.00(+0.00%) |
| Dec 30, 2025 | 28.15 | 28.25 | 28.15 | 28.25 | 310 | +0.10(+0.36%) |
| Dec 29, 2025 | 28.15 | 28.15 | 28.00 | 28.15 | 1,805 | +0.00(+0.00%) |
| Dec 26, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 1,018 | +0.00(+0.00%) |
| Dec 24, 2025 | 28.00 | 28.15 | 28.00 | 28.15 | 1,474 | +0.00(+0.00%) |
| Dec 23, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 500 | +0.00(+0.00%) |
| Dec 22, 2025 | 28.30 | 28.30 | 28.15 | 28.15 | 691 | +0.05(+0.18%) |
| Dec 17, 2025 | 28.10 | 0 | +0.60(+2.18%) | |||
| Dec 16, 2025 | 27.50 | 28.50 | 27.50 | 27.50 | 602 | -1.00(-3.51%) |
| Dec 15, 2025 | 28.90 | 28.90 | 28.00 | 28.50 | 2,587 | +0.00(+0.00%) |
| Dec 12, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 104 | +0.50(+1.79%) |
| Dec 11, 2025 | 28.02 | 28.28 | 28.00 | 28.00 | 3,921 | +0.00(+0.00%) |
| Dec 10, 2025 | 28.00 | 28.00 | 27.90 | 28.00 | 220 | +0.25(+0.90%) |
| Dec 09, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 200 | +0.75(+2.78%) |
| Dec 05, 2025 | 27.00 | 11 | +0.83(+3.17%) | |||
| Dec 04, 2025 | 27.00 | 27.00 | 26.00 | 26.17 | 725 | +0.70(+2.75%) |
| Dec 03, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 206 | +0.49(+1.96%) |
| Dec 02, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 318 | +0.38(+1.54%) |
| Dec 01, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 200 | +0.10(+0.41%) |
| Nov 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 250 | +0.00(+0.00%) |
| Nov 26, 2025 | 24.59 | 24.59 | 24.50 | 24.50 | 739 | +0.00(+0.00%) |
| Nov 25, 2025 | 24.42 | 24.50 | 24.42 | 24.50 | 250 | +0.25(+1.03%) |
| Nov 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 200 | +0.18(+0.75%) |
| Nov 21, 2025 | 24.07 | 24.07 | 24.06 | 24.07 | 509 | +0.01(+0.04%) |
| Nov 20, 2025 | 24.17 | 24.17 | 24.06 | 24.06 | 400 | -0.13(-0.54%) |
| Nov 12, 2025 | 24.19 | 0 | +0.01(+0.04%) | |||
| Nov 10, 2025 | 24.18 | 0 | +0.03(+0.12%) | |||
| Nov 07, 2025 | 24.00 | 24.15 | 24.00 | 24.15 | 1,156 | +0.15(+0.62%) |
| Nov 06, 2025 | 24.15 | 24.25 | 24.00 | 24.00 | 790 | -0.07(-0.28%) |
| Nov 05, 2025 | 24.07 | 24.10 | 24.07 | 24.07 | 500 | +0.01(+0.03%) |
| Nov 04, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 100 | +0.26(+1.09%) |
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.