Chesapeake Financial Shares (CPKF) Historical Prices

12 Followers

Time Period

Events

CPKF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	38.28	38.35	38.21	38.28	38.28	+0.21%	0	0.00
Nov 11, 2026	38.20	38.20	38.20	38.20	38.20	+0.01%	1,476	3.27
Nov 10, 2026	38.20	38.20	38.19	38.20	38.20	+0.17%	0	0.00
Nov 09, 2026	38.06	38.20	38.06	38.18	38.18	+0.13%	1,138	2.62
Nov 06, 2026	38.13	38.18	38.08	38.13	38.13	-0.13%	0	0.00
Nov 05, 2026	38.09	38.18	38.05	38.18	38.18	+0.12%	950	1.88
Nov 04, 2026	38.14	38.20	38.07	38.14	38.14	-0.25%	0	0.00
Nov 03, 2026	38.01	38.23	38.00	38.23	38.23	-0.03%	3,000	6.57
Nov 02, 2026	38.05	38.24	38.05	38.24	38.24	-0.01%	400	0.75
Oct 30, 2026	38.25	38.40	38.09	38.25	38.25	-0.61%	0	0.00
Oct 29, 2026	38.17	38.48	38.05	38.48	38.48	+0.10%	2,726	5.59
Oct 28, 2026	38.44	38.49	38.39	38.44	38.44	-0.04%	0	0.00
Oct 27, 2026	38.46	38.49	38.42	38.46	38.46	-0.09%	0	0.00
Oct 26, 2026	38.42	38.49	38.42	38.49	38.49	0.00%	251	0.49
Oct 23, 2026	38.42	38.49	38.42	38.49	38.49	+0.08%	680	1.37
Oct 22, 2026	38.46	38.51	38.41	38.46	38.46	-0.10%	0	0.00
Oct 21, 2026	38.23	38.51	38.19	38.50	38.50	+0.40%	2,312	4.89
Oct 20, 2026	38.35	38.51	38.18	38.35	38.35	-0.43%	0	0.00
Oct 19, 2026	38.16	38.51	38.16	38.51	38.51	+0.52%	240	0.48
Oct 16, 2026	38.31	38.51	38.11	38.31	38.31	-0.52%	0	0.00
Oct 15, 2026	38.15	38.51	38.15	38.51	38.51	+0.59%	203	0.39
Oct 14, 2026	38.29	38.51	38.06	38.29	38.29	0.00%	0	0.00
Oct 13, 2026	38.29	38.51	38.06	38.29	38.29	-0.58%	0	0.00
Oct 12, 2026	38.04	38.51	38.04	38.51	38.51	+0.61%	399	0.77
Oct 09, 2026	38.28	38.51	38.04	38.28	38.28	+0.01%	0	0.00
Oct 08, 2026	38.27	38.51	38.03	38.27	38.27	+0.01%	0	0.00
Oct 07, 2026	38.27	38.51	38.02	38.27	38.27	-0.64%	0	0.00
Oct 06, 2026	38.12	38.51	38.12	38.51	38.51	0.00%	205	0.39
Oct 05, 2026	38.01	38.51	38.00	38.51	38.51	+0.65%	679	1.30
Oct 02, 2026	38.26	38.51	38.01	38.26	38.26	-0.62%	0	0.00
Oct 01, 2026	38.07	38.51	37.90	38.50	38.50	-0.28%	980	1.84
Sep 30, 2026	38.03	38.61	38.03	38.61	38.61	+1.18%	1,957	3.91
Sep 29, 2026	38.16	38.29	38.03	38.16	38.16	-0.59%	0	0.00
Sep 28, 2026	38.39	38.74	38.03	38.39	38.39	0.00%	0	0.00
Sep 25, 2026	38.39	38.74	38.03	38.39	38.39	-1.25%	0	0.00
Sep 24, 2026	38.02	38.87	38.02	38.87	38.87	+1.08%	360	0.65
Sep 23, 2026	38.46	38.89	38.02	38.46	38.46	-1.32%	0	0.00
Sep 22, 2026	38.96	38.98	38.50	38.97	38.97	+0.62%	1,078	1.93
Sep 21, 2026	38.73	38.95	38.51	38.73	38.73	-0.59%	0	0.00
Sep 18, 2026	38.96	38.96	38.96	38.96	38.96	-0.05%	200	0.36
Sep 17, 2026	38.60	38.98	38.50	38.98	38.98	+0.35%	1,191	2.09
Sep 16, 2026	38.85	38.99	38.70	38.85	38.85	-0.55%	0	0.00
Sep 15, 2026	39.00	39.06	38.80	39.06	39.06	+0.32%	558	0.99
Sep 14, 2026	38.94	39.06	38.81	38.94	38.94	-0.42%	0	0.00
Sep 11, 2026	39.10	39.10	39.10	39.10	39.10	-0.10%	1,000	1.60
Sep 10, 2026	39.14	39.14	39.14	39.14	39.14	0.00%	116	0.18
Sep 09, 2026	38.81	39.14	38.81	39.14	39.14	+0.66%	200	0.31
Sep 08, 2026	38.89	39.14	38.63	38.89	38.89	-0.06%	0	0.00
Sep 07, 2026	38.91	39.19	38.63	38.91	38.91	0.00%	0	0.00
Sep 04, 2026	38.91	39.19	38.63	38.91	38.91	-0.74%	0	0.00

Chesapeake Financial Shares historical prices

Chesapeake Financial Shares (CPKF) Historical Prices

Become an Expert with TipRanks Premium