Financial News
Chesapeake Financial Shares Inc (OP: CPKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2010 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.35(+2.68%) |
| Feb 25, 2010 | 13.05 | 13.05 | 13.05 | 13.05 | 150 | -0.35(-2.61%) |
| Feb 24, 2010 | 13.50 | 13.50 | 13.40 | 13.40 | 6,500 | +0.20(+1.52%) |
| Feb 23, 2010 | 13.20 | 13.20 | 13.20 | 13.20 | 1,250 | +0.05(+0.38%) |
| Feb 22, 2010 | 13.15 | 13.15 | 13.15 | 13.15 | 1,000 | +0.05(+0.38%) |
| Feb 19, 2010 | 13.00 | 13.10 | 13.00 | 13.10 | 1,225 | +0.10(+0.77%) |
| Feb 17, 2010 | 13.00 | 13.00 | 13.00 | 0 | +0.50(+4.00%) | |
| Feb 16, 2010 | 13.75 | 13.75 | 12.10 | 12.50 | 11,326 | -1.30(-9.42%) |
| Feb 02, 2010 | 13.80 | 13.80 | 13.80 | 0 | -0.20(-1.43%) | |
| Jan 29, 2010 | 14.00 | 14.00 | 14.00 | 0 | +0.25(+1.82%) | |
| Jan 28, 2010 | 13.50 | 13.75 | 13.50 | 13.75 | 400 | +0.75(+5.77%) |
| Jan 27, 2010 | 13.00 | 13.00 | 13.00 | 13.00 | 400 | -0.20(-1.52%) |
| Jan 26, 2010 | 14.00 | 14.00 | 13.20 | 13.20 | 600 | -0.89(-6.32%) |
| Jan 25, 2010 | 14.15 | 14.15 | 14.09 | 14.09 | 983 | -0.06(-0.42%) |
| Jan 22, 2010 | 14.15 | 14.15 | 14.15 | 14.15 | 600 | -0.20(-1.39%) |
| Jan 21, 2010 | 14.35 | 14.35 | 14.35 | 14.35 | 187 | -0.07(-0.49%) |
| Jan 13, 2010 | 14.42 | 14.42 | 14.42 | 0 | -0.08(-0.55%) | |
| Jan 12, 2010 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | +0.00(+0.00%) |
| Jan 06, 2010 | 14.50 | 14.50 | 14.50 | 0 | +0.15(+1.05%) | |
| Jan 05, 2010 | 14.35 | 14.35 | 14.35 | 14.35 | 963 | +0.20(+1.41%) |
| Dec 31, 2009 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.15(+1.07%) |
| Dec 30, 2009 | 14.20 | 14.20 | 14.00 | 14.00 | 1,000 | -0.15(-1.06%) |
| Dec 16, 2009 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) | |
| Dec 15, 2009 | 14.15 | 14.15 | 14.15 | 14.15 | 360 | +0.00(+0.00%) |
| Dec 10, 2009 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.06(+0.43%) |
| Dec 09, 2009 | 14.19 | 14.19 | 14.09 | 14.09 | 1,700 | -0.10(-0.70%) |
| Dec 08, 2009 | 14.20 | 14.20 | 14.19 | 14.19 | 300 | +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.
