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 31, 2014 | 15.46 | 15.46 | 15.46 | 0 | -0.04(-0.26%) | |
Dec 29, 2014 | 15.50 | 15.50 | 15.50 | 0 | +0.05(+0.32%) | |
Dec 26, 2014 | 15.45 | 15.45 | 15.45 | 15.45 | 240 | -0.05(-0.32%) |
Dec 22, 2014 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
Dec 19, 2014 | 15.45 | 15.50 | 15.40 | 15.50 | 20,643 | +0.05(+0.32%) |
Dec 18, 2014 | 15.45 | 15.45 | 15.45 | 15.45 | 19,000 | +0.00(+0.00%) |
Dec 17, 2014 | 15.40 | 15.45 | 15.40 | 15.45 | 2,195 | +0.00(+0.00%) |
Dec 16, 2014 | 15.45 | 15.45 | 4,186 | -0.03(-0.19%) | ||
Dec 15, 2014 | 15.49 | 15.50 | 15.48 | 15.48 | 1,039 | +0.03(+0.19%) |
Dec 12, 2014 | 15.45 | 15.45 | 15.45 | 15.45 | 12,156 | +0.00(+0.00%) |
Dec 09, 2014 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) | |
Dec 05, 2014 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) | |
Dec 04, 2014 | 15.45 | 15.45 | 15.45 | 15.45 | 744 | -0.05(-0.32%) |
Dec 03, 2014 | 15.50 | 15.50 | 15.50 | 15.50 | 160 | +0.05(+0.32%) |
Dec 02, 2014 | 15.45 | 15.45 | 15.45 | 15.45 | 200 | +0.00(+0.00%) |
Nov 26, 2014 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) | |
Nov 21, 2014 | 15.45 | 15.45 | 15.45 | 0 | +0.20(+1.31%) | |
Nov 20, 2014 | 15.26 | 15.26 | 15.25 | 15.25 | 2,000 | -0.01(-0.07%) |
Nov 19, 2014 | 15.25 | 15.26 | 15.25 | 15.26 | 3,209 | -0.10(-0.65%) |
Nov 17, 2014 | 15.36 | 15.36 | 15.36 | 72 | +0.10(+0.66%) | |
Nov 14, 2014 | 15.25 | 15.27 | 15.12 | 15.26 | 2,938 | -0.19(-1.23%) |
Nov 13, 2014 | 15.45 | 15.45 | 15.45 | 15.45 | 200 | +0.00(+0.00%) |
Nov 11, 2014 | 15.45 | 15.45 | 15.45 | 0 | +0.20(+1.31%) | |
Nov 10, 2014 | 15.25 | 15.25 | 15.25 | 15.25 | 2,000 | +0.00(+0.00%) |
Nov 07, 2014 | 15.21 | 15.25 | 15.21 | 15.25 | 2,006 | +0.13(+0.86%) |
Nov 06, 2014 | 15.12 | 15.12 | 15.12 | 15.12 | 704 | +0.01(+0.07%) |
Nov 05, 2014 | 15.29 | 15.29 | 15.05 | 15.11 | 2,010 | -0.17(-1.11%) |
Oct 31, 2014 | 15.28 | 15.28 | 15.28 | 1 | +0.03(+0.20%) | |
Oct 30, 2014 | 15.25 | 15.25 | 15.25 | 15.25 | 165 | +0.00(+0.00%) |
Oct 29, 2014 | 15.20 | 15.25 | 15.20 | 15.25 | 2,132 | +0.20(+1.33%) |
Oct 28, 2014 | 15.10 | 15.10 | 15.05 | 15.05 | 765 | +0.00(+0.00%) |
Oct 27, 2014 | 15.15 | 15.25 | 15.05 | 15.05 | 1,525 | -0.20(-1.31%) |
Oct 23, 2014 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) | |
Oct 22, 2014 | 15.05 | 15.25 | 15.05 | 15.25 | 340 | +0.00(+0.00%) |
Oct 21, 2014 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | +0.00(+0.00%) |
Oct 17, 2014 | 15.25 | 15.25 | 15.25 | 161 | -0.10(-0.65%) | |
Oct 16, 2014 | 15.35 | 15.35 | 15.35 | 15.35 | 124 | +0.10(+0.66%) |
Oct 15, 2014 | 15.25 | 15.25 | 15.25 | 15.25 | 433 | -0.10(-0.65%) |
Oct 10, 2014 | 15.35 | 15.35 | 15.35 | 0 | -0.05(-0.32%) | |
Oct 08, 2014 | 15.40 | 15.40 | 15.40 | 80 | +0.35(+2.33%) | |
Oct 07, 2014 | 15.05 | 15.06 | 15.05 | 15.05 | 717 | +0.00(+0.00%) |
Oct 06, 2014 | 15.53 | 15.53 | 15.05 | 15.05 | 3,313 | -0.50(-3.22%) |
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.