Chesapeake Financial Shares, Inc. (CPKF)
OTCMKTS · Delayed Price · Currency is USD
20.75
-0.24 (-1.14%)
At close: Jul 11, 2025
CPKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.22% | 200 |
| Jul 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.20% | 250 |
| Jul 11, 2025 | 21.00 | 21.00 | 20.75 | 20.75 | 20.75 | -1.14% | 393 |
| Jul 10, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.16% | 206 |
| Jul 9, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.24% | 330 |
| Jul 8, 2025 | 20.40 | 20.80 | 20.34 | 20.80 | 20.80 | 1.46% | 10,408 |
| Jul 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.44% | 157 |
| Jul 2, 2025 | 20.72 | 20.80 | 20.72 | 20.80 | 20.80 | - | 405 |
| Jul 1, 2025 | 20.80 | 20.80 | 20.70 | 20.80 | 20.80 | -0.24% | 1,793 |
| Jun 30, 2025 | 20.70 | 20.85 | 20.70 | 20.85 | 20.85 | - | 10,942 |
| Jun 27, 2025 | 21.50 | 21.50 | 20.40 | 20.85 | 20.85 | -2.80% | 46,792 |
| Jun 26, 2025 | 21.00 | 21.45 | 21.00 | 21.45 | 21.45 | 0.94% | 1,689 |
| Jun 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 103 |
| Jun 24, 2025 | 21.50 | 21.50 | 21.00 | 21.25 | 21.25 | 1.19% | 458 |
| Jun 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.18% | 1,000 |
| Jun 13, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.19% | 587 |
| Jun 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.20% | 556 |
| Jun 10, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.22% | 100 |
| Jun 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 1,564 |
| Jun 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 5,102 |
| Jun 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.38% | 13,085 |
| Jun 2, 2025 | 20.74 | 21.00 | 20.50 | 21.00 | 21.00 | 1.20% | 2,750 |
| May 29, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.59 | 0.14% | 100 |
| May 28, 2025 | 20.50 | 20.72 | 20.50 | 20.72 | 20.56 | 3.60% | 700 |
| May 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | - | 450 |
| May 23, 2025 | 19.46 | 20.00 | 19.46 | 20.00 | 19.85 | - | 310 |
| May 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | - | 100 |
| May 21, 2025 | 20.50 | 20.50 | 19.45 | 20.00 | 19.85 | -2.44% | 2,066 |
| May 20, 2025 | 20.00 | 20.50 | 19.91 | 20.50 | 20.34 | 2.50% | 3,573 |
| May 16, 2025 | 19.80 | 20.00 | 19.71 | 20.00 | 19.85 | 1.01% | 4,694 |
| May 14, 2025 | 19.75 | 19.80 | 19.75 | 19.80 | 19.65 | 2.01% | 611 |
| May 12, 2025 | 19.85 | 19.85 | 19.41 | 19.41 | 19.26 | -2.22% | 1,509 |
| May 7, 2025 | 19.55 | 20.00 | 19.40 | 19.85 | 19.70 | 2.32% | 1,144 |
| May 6, 2025 | 19.30 | 19.40 | 19.18 | 19.40 | 19.25 | 0.34% | 739 |
| May 2, 2025 | 19.30 | 19.36 | 19.30 | 19.34 | 19.19 | 0.97% | 10,478 |
| May 1, 2025 | 19.30 | 19.30 | 19.15 | 19.15 | 19.00 | -0.78% | 1,801 |
| Apr 30, 2025 | 19.28 | 19.30 | 19.28 | 19.30 | 19.15 | 0.21% | 300 |
| Apr 29, 2025 | 19.50 | 19.75 | 19.26 | 19.26 | 19.11 | 0.31% | 1,565 |
| Apr 25, 2025 | 19.56 | 19.56 | 19.20 | 19.20 | 19.05 | 1.05% | 1,206 |
| Apr 23, 2025 | 19.05 | 19.05 | 19.00 | 19.00 | 18.85 | - | 500 |
| Apr 22, 2025 | 18.50 | 19.15 | 18.50 | 19.00 | 18.85 | -2.56% | 27,604 |
| Apr 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.35 | 1.67% | 200 |
| Apr 17, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.03 | -0.36% | 500 |
| Apr 16, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.10 | 0.52% | 200 |
| Apr 15, 2025 | 19.15 | 19.27 | 19.15 | 19.15 | 19.00 | -1.79% | 1,700 |
| Apr 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.35 | 1.72% | 200 |
| Apr 11, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.02 | - | 500 |
| Apr 10, 2025 | 19.25 | 19.25 | 19.15 | 19.17 | 19.02 | 0.10% | 1,200 |
| Apr 9, 2025 | 19.17 | 19.17 | 19.15 | 19.15 | 19.00 | - | 700 |
| Apr 8, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.00 | -3.28% | 402 |