Financial News
Chesapeake Financial Shares Inc (OP: CPKF )
18.45
+1.95
(+11.82%)
Streaming Delayed Price
Updated: 2:28 PM EDT, May 16, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 16.45 | 16.45 | 16.45 | 0 | +0.20(+1.23%) | |
| May 27, 2015 | 16.25 | 16.25 | 16.25 | 0 | -0.25(-1.52%) | |
| May 22, 2015 | 16.50 | 16.50 | 16.50 | 0 | +0.25(+1.54%) | |
| May 19, 2015 | 16.25 | 16.25 | 16.25 | 1 | +0.00(+0.00%) | |
| May 15, 2015 | 16.25 | 16.25 | 16.25 | 1 | -0.25(-1.52%) | |
| May 14, 2015 | 16.50 | 16.50 | 16.50 | 16.50 | 875 | +0.00(+0.00%) |
| May 11, 2015 | 16.50 | 16.50 | 16.50 | 25 | +0.00(+0.00%) | |
| May 06, 2015 | 16.50 | 16.50 | 16.50 | 25 | +0.25(+1.54%) | |
| May 04, 2015 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) | |
| Apr 24, 2015 | 16.25 | 16.25 | 16.25 | 0 | -0.05(-0.31%) | |
| Apr 22, 2015 | 16.30 | 16.30 | 16.30 | 0 | +0.35(+2.19%) | |
| Apr 21, 2015 | 15.95 | 15.95 | 15.95 | 15.95 | 140 | +0.05(+0.31%) |
| Apr 20, 2015 | 15.75 | 15.90 | 15.75 | 15.90 | 6,647 | +0.25(+1.60%) |
| Apr 14, 2015 | 15.65 | 15.65 | 15.65 | 0 | +0.05(+0.32%) | |
| Apr 10, 2015 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) | |
| Apr 09, 2015 | 15.70 | 15.70 | 15.60 | 15.60 | 298 | +0.08(+0.52%) |
| Apr 07, 2015 | 15.52 | 15.52 | 15.52 | 132 | -0.08(-0.51%) | |
| Apr 02, 2015 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) | |
| Mar 31, 2015 | 15.60 | 15.60 | 15.60 | 0 | +0.08(+0.52%) | |
| Mar 26, 2015 | 15.52 | 15.52 | 15.52 | 0 | -0.28(-1.77%) | |
| Mar 25, 2015 | 15.51 | 15.80 | 15.51 | 15.80 | 773 | +0.15(+0.96%) |
| Mar 23, 2015 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) | |
| Mar 20, 2015 | 15.50 | 15.65 | 15.50 | 15.65 | 360 | +0.05(+0.32%) |
| Mar 18, 2015 | 15.60 | 15.60 | 15.60 | 0 | +0.05(+0.32%) | |
| Mar 17, 2015 | 15.54 | 15.55 | 15.54 | 15.55 | 732 | -0.10(-0.64%) |
| Mar 13, 2015 | 15.65 | 15.65 | 15.65 | 32 | +0.00(+0.00%) | |
| Mar 09, 2015 | 15.65 | 15.65 | 15.65 | 0 | +0.05(+0.32%) |
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.
