Financial News
Chesapeake Financial Shares Inc (OP: CPKF )
17.10
-0.40
(-2.29%)
Streaming Delayed Price
Updated: 10:55 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2011 | 11.75 | 11.75 | 11.25 | 11.25 | 1,675 | +0.00(+0.00%) |
| Dec 29, 2011 | 10.85 | 11.25 | 10.85 | 11.25 | 5,400 | +0.40(+3.69%) |
| Dec 28, 2011 | 10.85 | 10.85 | 10.85 | 10.85 | 200 | -0.15(-1.36%) |
| Dec 27, 2011 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | +0.20(+1.85%) |
| Dec 23, 2011 | 11.15 | 11.15 | 10.80 | 10.80 | 864 | -0.20(-1.82%) |
| Dec 21, 2011 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | +0.00(+0.00%) |
| Dec 19, 2011 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
| Dec 16, 2011 | 11.00 | 11.00 | 11.00 | 11.00 | 300 | +0.00(+0.00%) |
| Dec 15, 2011 | 11.25 | 11.25 | 11.00 | 11.00 | 1,700 | -0.26(-2.31%) |
| Dec 14, 2011 | 11.26 | 11.26 | 11.26 | 11.26 | 1,200 | -0.03(-0.27%) |
| Dec 13, 2011 | 11.39 | 11.39 | 11.29 | 11.29 | 1,580 | -0.11(-0.96%) |
| Dec 09, 2011 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | -0.10(-0.87%) |
| Dec 08, 2011 | 11.50 | 11.50 | 11.50 | 11.50 | 515 | +0.10(+0.88%) |
| Dec 02, 2011 | 11.40 | 11.40 | 11.40 | 0 | +0.15(+1.33%) | |
| Dec 01, 2011 | 11.50 | 11.50 | 11.25 | 11.25 | 2,280 | -0.36(-3.10%) |
| Nov 30, 2011 | 11.65 | 11.65 | 11.61 | 11.61 | 1,050 | -0.04(-0.34%) |
| Nov 29, 2011 | 11.65 | 11.65 | 11.65 | 11.65 | 270 | +0.00(+0.00%) |
| Nov 28, 2011 | 11.70 | 11.74 | 11.65 | 11.65 | 1,000 | -0.15(-1.27%) |
| Nov 25, 2011 | 11.99 | 12.00 | 11.80 | 11.80 | 540 | -0.19(-1.58%) |
| Nov 18, 2011 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.29(+2.48%) |
| Nov 17, 2011 | 11.80 | 11.80 | 11.70 | 11.70 | 900 | -0.05(-0.43%) |
| Nov 16, 2011 | 12.00 | 12.00 | 11.75 | 11.75 | 23,911 | -0.05(-0.42%) |
| Nov 15, 2011 | 11.80 | 11.80 | 11.70 | 11.80 | 4,610 | -0.25(-2.07%) |
| Nov 04, 2011 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) | |
| Nov 02, 2011 | 12.05 | 12.05 | 12.05 | 0 | +0.05(+0.42%) | |
| Oct 28, 2011 | 12.00 | 12.00 | 12.00 | 0 | -0.25(-2.04%) | |
| Oct 26, 2011 | 12.25 | 12.25 | 12.25 | 0 | +0.25(+2.08%) | |
| Oct 24, 2011 | 12.00 | 12.00 | 12.00 | 0 | +0.75(+6.67%) | |
| Oct 13, 2011 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
| Oct 11, 2011 | 11.25 | 11.25 | 11.25 | 0 | -0.05(-0.44%) | |
| Oct 04, 2011 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
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.
