Chesapeake Financial Shares Inc (OP:CPKF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 02, 2025 | 20.74 | 21.00 | 20.50 | 21.00 | 2,750 | +0.25(+1.20%) |
| May 29, 2025 | 20.75 | 5 | +0.03(+0.14%) | |||
| May 28, 2025 | 20.50 | 20.72 | 20.50 | 20.72 | 700 | +0.72(+3.60%) |
| May 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 450 | +0.00(+0.00%) |
| May 23, 2025 | 19.46 | 20.00 | 19.46 | 20.00 | 310 | +0.00(+0.00%) |
| May 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | +0.00(+0.00%) |
| May 21, 2025 | 19.80 | 20.50 | 19.45 | 20.00 | 2,066 | -0.50(-2.44%) |
| May 20, 2025 | 20.00 | 20.50 | 19.91 | 20.50 | 3,573 | +0.50(+2.50%) |
| May 16, 2025 | 20.00 | 1 | +0.20(+1.01%) | |||
| May 14, 2025 | 19.80 | 97 | +0.39(+2.01%) | |||
| May 12, 2025 | 19.41 | 0 | -0.44(-2.22%) | |||
| May 07, 2025 | 19.85 | 0 | +0.45(+2.32%) | |||
| May 06, 2025 | 19.30 | 19.40 | 19.18 | 19.40 | 739 | +0.06(+0.34%) |
| May 02, 2025 | 19.34 | 15 | +0.19(+0.97%) |
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.
