Chesapeake Financial Shares, Inc. (CPKF)
OTCMKTS
· Delayed Price · Currency is USD
19.85
+0.45 (2.32%)
At close: May 7, 2025
CPKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 19.55 | 20.00 | 19.40 | 19.85 | 19.85 | 2.32% | 1,144 |
| May 6, 2025 | 19.30 | 19.40 | 19.18 | 19.40 | 19.40 | 0.34% | 739 |
| May 2, 2025 | 19.30 | 19.36 | 19.30 | 19.34 | 19.34 | 0.97% | 10,478 |
| May 1, 2025 | 19.30 | 19.30 | 19.15 | 19.15 | 19.15 | -0.78% | 1,801 |
| Apr 30, 2025 | 19.28 | 19.30 | 19.28 | 19.30 | 19.30 | 0.21% | 300 |
| Apr 29, 2025 | 19.50 | 19.75 | 19.26 | 19.26 | 19.26 | 0.31% | 1,565 |
| Apr 25, 2025 | 19.56 | 19.56 | 19.20 | 19.20 | 19.20 | 1.05% | 1,206 |
| Apr 23, 2025 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | - | 500 |
| Apr 22, 2025 | 18.50 | 19.15 | 18.50 | 19.00 | 19.00 | -2.56% | 27,604 |
| Apr 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.67% | 200 |
| Apr 17, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.36% | 500 |
| Apr 16, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.52% | 200 |
| Apr 15, 2025 | 19.15 | 19.27 | 19.15 | 19.15 | 19.15 | -1.79% | 1,700 |
| Apr 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.72% | 200 |
| Apr 11, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - | 500 |
| Apr 10, 2025 | 19.25 | 19.25 | 19.15 | 19.17 | 19.17 | 0.10% | 1,200 |
| Apr 9, 2025 | 19.17 | 19.17 | 19.15 | 19.15 | 19.15 | - | 700 |
| Apr 8, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -3.28% | 402 |
| Apr 7, 2025 | 19.60 | 19.80 | 19.15 | 19.80 | 19.80 | 1.12% | 2,450 |
| Apr 4, 2025 | 19.65 | 19.65 | 19.00 | 19.58 | 19.58 | 1.70% | 9,191 |
| Apr 3, 2025 | 20.05 | 20.05 | 19.15 | 19.25 | 19.25 | -3.69% | 2,907 |
| Apr 2, 2025 | 19.75 | 20.00 | 19.15 | 19.99 | 19.99 | 1.47% | 3,549 |
| Apr 1, 2025 | 19.68 | 19.70 | 19.68 | 19.70 | 19.70 | 2.87% | 600 |
| Mar 31, 2025 | 19.15 | 19.17 | 19.15 | 19.15 | 19.15 | -3.04% | 12,251 |
| Mar 27, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.86% | 552 |
| Mar 26, 2025 | 19.18 | 19.39 | 19.15 | 19.39 | 19.39 | 1.09% | 3,000 |
| Mar 21, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.95% | 103 |
| Mar 20, 2025 | 18.90 | 19.00 | 18.70 | 19.00 | 19.00 | 0.53% | 1,168 |
| Mar 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.80% | 612 |
| Mar 12, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.35% | 10,000 |
| Mar 11, 2025 | 18.55 | 18.55 | 18.50 | 18.50 | 18.50 | - | 4,994 |
| Mar 10, 2025 | 18.75 | 18.75 | 18.50 | 18.50 | 18.50 | - | 1,496 |
| Mar 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 9,670 |
| Mar 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1,583 |
| Mar 5, 2025 | 18.18 | 18.50 | 18.10 | 18.50 | 18.50 | - | 2,296 |
| Mar 4, 2025 | 18.70 | 18.70 | 18.18 | 18.50 | 18.50 | -3.55% | 1,891 |
| Mar 3, 2025 | 19.20 | 19.20 | 19.10 | 19.18 | 19.18 | -0.10% | 7,964 |
| Feb 26, 2025 | 19.25 | 19.25 | 19.16 | 19.20 | 19.04 | 2.07% | 1,778 |
| Feb 25, 2025 | 18.80 | 18.83 | 18.80 | 18.81 | 18.65 | -0.11% | 2,493 |
| Feb 24, 2025 | 18.80 | 19.00 | 18.80 | 18.83 | 18.67 | 0.16% | 1,150 |
| Feb 21, 2025 | 18.80 | 18.94 | 18.80 | 18.80 | 18.64 | - | 1,250 |
| Feb 20, 2025 | 18.80 | 18.82 | 18.80 | 18.80 | 18.64 | -0.32% | 850 |
| Feb 19, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.70 | - | 110 |
| Feb 18, 2025 | 18.86 | 18.86 | 18.80 | 18.86 | 18.70 | -0.21% | 830 |
| Feb 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.74 | - | 253 |
| Feb 12, 2025 | 19.01 | 19.09 | 18.90 | 18.90 | 18.74 | -1.05% | 8,650 |
| Feb 10, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 18.94 | 0.53% | 12,100 |
| Feb 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | 0.05% | 802 |
| Feb 4, 2025 | 18.71 | 18.99 | 18.70 | 18.99 | 18.83 | 1.50% | 1,653 |
| Feb 3, 2025 | 18.51 | 18.71 | 18.51 | 18.71 | 18.55 | -1.01% | 630 |