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 (%) |
|---|---|---|---|---|---|---|
| Aug 27, 2015 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) | |
| Aug 26, 2015 | 16.68 | 16.95 | 16.68 | 16.80 | 5,371 | +0.12(+0.72%) |
| Aug 24, 2015 | 16.68 | 16.68 | 16.68 | 0 | +0.02(+0.12%) | |
| Aug 21, 2015 | 16.70 | 16.88 | 16.66 | 16.66 | 5,303 | -0.09(-0.54%) |
| Aug 20, 2015 | 16.80 | 16.80 | 16.75 | 16.75 | 300 | -0.05(-0.30%) |
| Aug 14, 2015 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) | |
| Aug 13, 2015 | 16.80 | 16.80 | 16.80 | 16.80 | 138 | -0.18(-1.06%) |
| Aug 11, 2015 | 16.98 | 16.98 | 16.98 | 0 | -0.02(-0.12%) | |
| Aug 07, 2015 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Aug 06, 2015 | 17.00 | 17.00 | 17.00 | 17.00 | 8,292 | +0.00(+0.00%) |
| Aug 05, 2015 | 17.00 | 17.00 | 16.95 | 17.00 | 700 | +0.20(+1.19%) |
| Aug 04, 2015 | 16.80 | 16.80 | 16.80 | 16.80 | 249 | -0.05(-0.30%) |
| Jul 28, 2015 | 16.85 | 16.85 | 16.85 | 0 | -0.10(-0.59%) | |
| Jul 27, 2015 | 16.95 | 16.95 | 16.95 | 16.95 | 100 | -0.15(-0.88%) |
| Jul 24, 2015 | 17.00 | 17.10 | 17.00 | 17.10 | 10,000 | +0.15(+0.88%) |
| Jul 23, 2015 | 16.95 | 16.95 | 16.95 | 16.95 | 481 | -0.05(-0.29%) |
| Jul 22, 2015 | 17.00 | 17.00 | 17.00 | 17.00 | 3,100 | +0.00(+0.00%) |
| Jul 20, 2015 | 17.00 | 17.00 | 17.00 | 0 | +0.25(+1.49%) | |
| Jul 14, 2015 | 16.75 | 16.75 | 16.75 | 0 | +0.05(+0.30%) | |
| Jul 10, 2015 | 16.70 | 16.70 | 16.70 | 0 | -0.10(-0.60%) | |
| Jul 07, 2015 | 16.80 | 16.80 | 16.80 | 0 | -0.30(-1.75%) | |
| Jul 02, 2015 | 17.10 | 17.10 | 17.10 | 0 | +0.05(+0.29%) | |
| Jul 01, 2015 | 17.03 | 17.10 | 17.00 | 17.05 | 3,950 | +0.15(+0.89%) |
| Jun 30, 2015 | 16.90 | 16.90 | 16.90 | 16.90 | 2,000 | +0.17(+1.02%) |
| Jun 19, 2015 | 16.73 | 16.73 | 16.73 | 0 | +0.08(+0.48%) | |
| Jun 18, 2015 | 16.60 | 16.70 | 16.60 | 16.65 | 4,300 | +0.00(+0.00%) |
| Jun 17, 2015 | 16.70 | 16.75 | 16.65 | 16.65 | 9,500 | -0.05(-0.30%) |
| Jun 16, 2015 | 16.90 | 16.90 | 16.65 | 16.70 | 5,100 | +0.05(+0.30%) |
| Jun 15, 2015 | 16.85 | 16.85 | 16.65 | 16.65 | 3,100 | +0.00(+0.00%) |
| Jun 10, 2015 | 16.65 | 16.65 | 16.65 | 40 | +0.30(+1.83%) | |
| Jun 09, 2015 | 16.35 | 16.35 | 16.35 | 16.35 | 973 | -0.20(-1.21%) |
| Jun 05, 2015 | 16.55 | 16.55 | 16.55 | 0 | +0.15(+0.91%) |
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.
