Financial News
Chesapeake Financial Shares Inc (OP: CPKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2016 | 20.50 | 20.50 | 20.50 | 72 | +0.00(+0.00%) | |
| Oct 25, 2016 | 20.50 | 20.50 | 20.50 | 0 | +0.50(+2.50%) | |
| Oct 20, 2016 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
| Oct 17, 2016 | 20.00 | 20.00 | 20.00 | 0 | +0.30(+1.52%) | |
| Oct 14, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 240 | +0.20(+1.03%) |
| Oct 12, 2016 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | |
| Oct 04, 2016 | 19.50 | 19.50 | 19.50 | 0 | -0.18(-0.91%) | |
| Oct 03, 2016 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 19.75 | 19.75 | 19.68 | 19.68 | 1,050 | -0.32(-1.60%) |
| Sep 27, 2016 | 19.90 | 20.00 | 19.90 | 20.00 | 200 | +0.27(+1.37%) |
| Sep 23, 2016 | 19.73 | 19.73 | 19.73 | 0 | -0.77(-3.76%) | |
| Sep 22, 2016 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | +0.00(+0.00%) |
| Sep 21, 2016 | 20.50 | 20.50 | 20.50 | 20.50 | 200 | +0.00(+0.00%) |
| Sep 20, 2016 | 20.66 | 20.66 | 20.50 | 20.50 | 500 | -0.16(-0.77%) |
| Sep 14, 2016 | 20.66 | 20.66 | 20.66 | 0 | -0.31(-1.48%) | |
| Sep 12, 2016 | 20.97 | 20.97 | 20.97 | 0 | +0.31(+1.50%) | |
| Sep 08, 2016 | 20.66 | 20.66 | 20.66 | 0 | -0.69(-3.23%) | |
| Sep 07, 2016 | 21.51 | 21.51 | 21.35 | 21.35 | 2,000 | -0.16(-0.74%) |
| Sep 06, 2016 | 21.39 | 21.51 | 21.39 | 21.51 | 300 | +0.41(+1.94%) |
| Sep 02, 2016 | 21.10 | 21.10 | 21.10 | 0 | +0.13(+0.62%) | |
| Sep 01, 2016 | 21.00 | 21.00 | 20.97 | 20.97 | 200 | -0.13(-0.62%) |
| Aug 25, 2016 | 21.10 | 21.10 | 21.10 | 0 | -0.55(-2.54%) | |
| Aug 24, 2016 | 21.65 | 21.65 | 21.65 | 21.65 | 200 | -0.35(-1.59%) |
| Aug 22, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.30(+1.38%) | |
| Aug 18, 2016 | 21.70 | 21.70 | 21.70 | 25 | -0.03(-0.14%) | |
| Aug 10, 2016 | 21.73 | 21.73 | 21.73 | 0 | +0.18(+0.84%) | |
| Aug 09, 2016 | 21.55 | 21.55 | 21.55 | 21.55 | 1,000 | -0.35(-1.60%) |
| Aug 05, 2016 | 21.90 | 21.90 | 21.90 | 0 | +0.08(+0.37%) | |
| Aug 03, 2016 | 21.82 | 21.82 | 21.82 | 25 | +0.17(+0.79%) | |
| Aug 02, 2016 | 21.65 | 21.65 | 21.65 | 21.65 | 1,100 | -0.23(-1.05%) |
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.
