Chesapeake Financial Shares Inc (OP: CPKF )
18.94
+0.09
(+0.48%)
Streaming Delayed Price
Updated: 12:48 PM EST, Nov 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 200 | +0.09(+0.48%) |
| Nov 21, 2024 | 18.77 | 18.85 | 18.77 | 18.85 | 3,100 | +0.15(+0.80%) |
| Nov 18, 2024 | 18.70 | 0 | -0.23(-1.22%) | |||
| Nov 15, 2024 | 18.84 | 18.93 | 18.84 | 18.93 | 200 | +0.23(+1.23%) |
| Nov 14, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 500 | -0.43(-2.25%) |
| Nov 11, 2024 | 19.13 | 0 | +0.13(+0.68%) | |||
| Nov 08, 2024 | 18.55 | 19.00 | 18.55 | 19.00 | 3,021 | -0.15(-0.78%) |
| Nov 07, 2024 | 19.15 | 19.15 | 18.55 | 19.15 | 810 | +0.15(+0.79%) |
| Nov 06, 2024 | 18.75 | 19.00 | 18.51 | 19.00 | 5,245 | +0.30(+1.60%) |
| Nov 05, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 1,000 | -0.10(-0.53%) |
| Nov 04, 2024 | 18.80 | 18.80 | 18.75 | 18.80 | 3,776 | +0.29(+1.57%) |
| Nov 01, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 1,136 | -0.29(-1.54%) |
| Oct 29, 2024 | 18.80 | 0 | -0.59(-3.04%) | |||
| Oct 28, 2024 | 19.16 | 19.39 | 18.51 | 19.39 | 2,498 | +0.23(+1.20%) |
| Oct 25, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 107 | +0.56(+3.01%) |
| Oct 23, 2024 | 18.60 | 0 | -0.57(-2.97%) | |||
| Oct 22, 2024 | 18.95 | 19.19 | 18.75 | 19.17 | 5,041 | +0.07(+0.37%) |
| Oct 21, 2024 | 19.06 | 19.10 | 18.80 | 19.10 | 1,240 | +0.09(+0.47%) |
| Oct 18, 2024 | 19.00 | 19.01 | 18.80 | 19.01 | 496 | +0.21(+1.12%) |
| Oct 15, 2024 | 18.80 | 0 | -0.17(-0.90%) | |||
| Oct 11, 2024 | 18.97 | 0 | -0.48(-2.47%) | |||
| Oct 10, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 518 | +0.20(+1.04%) |
| Oct 09, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 170 | -0.24(-1.23%) |
| Oct 08, 2024 | 19.35 | 19.49 | 19.35 | 19.49 | 338 | +0.04(+0.21%) |
| Oct 07, 2024 | 19.35 | 19.45 | 19.35 | 19.45 | 1,327 | +0.15(+0.78%) |
| Sep 30, 2024 | 19.30 | 86 | +0.30(+1.58%) | |||
| Sep 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 194 | -0.35(-1.81%) |
| Sep 25, 2024 | 19.35 | 0 | +0.00(+0.00%) | |||
| Sep 24, 2024 | 19.40 | 19.40 | 19.25 | 19.35 | 3,901 | +0.35(+1.84%) |
| Sep 20, 2024 | 19.00 | 28 | +0.05(+0.26%) | |||
| Sep 19, 2024 | 18.74 | 18.95 | 18.50 | 18.95 | 2,094 | +0.45(+2.43%) |
| Sep 17, 2024 | 18.50 | 0 | +0.00(+0.00%) | |||
| Sep 06, 2024 | 18.50 | 51 | +0.25(+1.37%) | |||
| Sep 05, 2024 | 18.62 | 18.62 | 18.25 | 18.25 | 200 | -0.50(-2.67%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
