Chesapeake Financial Shares Inc (OP:CPKF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 21, 2025 | 22.50 | 22.75 | 22.50 | 22.75 | 250 | +0.76(+3.46%) |
| Oct 17, 2025 | 21.99 | 0 | +0.15(+0.68%) | |||
| Oct 15, 2025 | 21.84 | 0 | -0.41(-1.84%) | |||
| Oct 14, 2025 | 22.00 | 22.25 | 22.00 | 22.25 | 512 | +0.00(+0.00%) |
| Oct 10, 2025 | 22.25 | 1 | +0.00(+0.00%) | |||
| Oct 09, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 159 | +0.35(+1.60%) |
| Oct 08, 2025 | 22.00 | 22.00 | 21.90 | 21.90 | 4,349 | +0.00(+0.01%) |
| Oct 07, 2025 | 21.84 | 21.90 | 21.84 | 21.90 | 2,735 | +0.06(+0.26%) |
| Oct 02, 2025 | 21.84 | 0 | -0.16(-0.73%) | |||
| Oct 01, 2025 | 21.75 | 22.00 | 21.75 | 22.00 | 8,189 | +0.25(+1.15%) |
| Sep 29, 2025 | 21.75 | 50 | +0.00(+0.00%) | |||
| Sep 22, 2025 | 21.75 | 3 | +0.03(+0.14%) | |||
| Sep 19, 2025 | 21.72 | 21.72 | 21.70 | 21.72 | 1,754 | -0.01(-0.05%) |
| Sep 17, 2025 | 21.73 | 0 | -0.01(-0.05%) | |||
| Sep 15, 2025 | 21.74 | 2 | +0.00(+0.00%) | |||
| Sep 12, 2025 | 21.50 | 21.74 | 21.50 | 21.74 | 209 | -0.01(-0.05%) |
| Sep 05, 2025 | 21.75 | 0 | +0.00(+0.00%) | |||
| Sep 03, 2025 | 21.75 | 0 | -0.09(-0.41%) | |||
| Sep 02, 2025 | 21.83 | 21.84 | 21.83 | 21.84 | 952 | -0.16(-0.73%) |
| Aug 26, 2025 | 22.00 | 0 | +0.01(+0.05%) | |||
| Aug 22, 2025 | 21.99 | 0 | -0.01(-0.05%) | |||
| Aug 21, 2025 | 22.00 | 22.00 | 21.78 | 22.00 | 400 | +0.00(+0.00%) |
| Aug 20, 2025 | 21.83 | 22.00 | 21.83 | 22.00 | 253 | +0.00(+0.00%) |
| Aug 18, 2025 | 22.00 | 0 | +0.21(+0.96%) | |||
| Aug 15, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 109 | +0.00(+0.00%) |
| Aug 14, 2025 | 21.85 | 21.85 | 21.79 | 21.79 | 694 | -0.21(-0.95%) |
| Aug 12, 2025 | 22.00 | 0 | +0.00(+0.00%) | |||
| Aug 11, 2025 | 21.95 | 22.25 | 21.91 | 22.00 | 22,366 | +0.47(+2.18%) |
| Aug 08, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 100 | -0.47(-2.14%) |
| Aug 07, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 5,000 | +0.00(+0.00%) |
| Aug 06, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 500 | +0.00(+0.00%) |
| Aug 05, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 500 | +0.00(+0.00%) |
| Aug 04, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 1,555 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
