Other OTC - Delayed Quote USD

Chesapeake Financial Shares, Inc. (CPKF)

17.20 0.00 (0.00%)
At close: April 25 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 17.20 17.20 17.20 17.20 17.20 -
Apr 25, 2024 17.20 17.45 17.20 17.20 17.20 2,500
Apr 24, 2024 16.55 16.55 16.55 16.55 16.55 -
Apr 23, 2024 16.50 16.55 16.50 16.55 16.55 800
Apr 22, 2024 16.50 16.50 16.50 16.50 16.50 400
Apr 19, 2024 16.65 16.65 16.45 16.50 16.50 700
Apr 18, 2024 16.95 16.95 16.50 16.50 16.50 1,300
Apr 17, 2024 17.00 17.00 17.00 17.00 17.00 300
Apr 16, 2024 17.10 17.10 17.10 17.10 17.10 300
Apr 15, 2024 17.30 17.30 17.30 17.30 17.30 900
Apr 12, 2024 17.30 17.30 17.30 17.30 17.30 -
Apr 11, 2024 17.30 17.30 17.10 17.30 17.30 2,000
Apr 10, 2024 17.65 17.65 17.30 17.30 17.30 600
Apr 9, 2024 17.80 17.80 17.80 17.80 17.80 200
Apr 8, 2024 17.80 17.80 17.80 17.80 17.80 300
Apr 5, 2024 17.25 17.25 17.25 17.25 17.25 -
Apr 4, 2024 17.25 17.25 17.25 17.25 17.25 100
Apr 3, 2024 17.75 17.75 17.75 17.75 17.75 -
Apr 2, 2024 17.70 17.75 17.70 17.75 17.75 300
Apr 1, 2024 17.70 17.70 17.70 17.70 17.70 -
Mar 28, 2024 17.52 17.70 17.52 17.70 17.70 200
Mar 27, 2024 17.65 17.80 17.61 17.80 17.80 500
Mar 26, 2024 17.70 17.70 17.61 17.65 17.65 900
Mar 25, 2024 17.90 17.90 17.90 17.90 17.90 200
Mar 22, 2024 17.70 17.70 17.70 17.70 17.70 -
Mar 21, 2024 17.70 17.70 17.70 17.70 17.70 -
Mar 20, 2024 17.71 17.71 17.70 17.70 17.70 500
Mar 19, 2024 17.65 17.68 17.65 17.68 17.68 200
Mar 18, 2024 18.25 18.25 18.25 18.25 18.25 -
Mar 15, 2024 18.25 18.25 18.25 18.25 18.25 -
Mar 14, 2024 18.25 18.25 17.65 18.25 18.25 800
Mar 13, 2024 18.00 18.00 18.00 18.00 18.00 700
Mar 12, 2024 18.00 18.00 18.00 18.00 18.00 -
Mar 11, 2024 18.00 18.00 18.00 18.00 18.00 -
Mar 8, 2024 18.00 18.00 18.00 18.00 18.00 -
Mar 7, 2024 18.00 18.00 18.00 18.00 18.00 -
Mar 6, 2024 18.00 18.00 18.00 18.00 18.00 -
Mar 5, 2024 18.35 18.35 18.00 18.00 18.00 300
Mar 4, 2024 18.00 18.00 17.95 18.00 18.00 900
Mar 1, 2024 18.20 18.20 18.00 18.00 18.00 300
Feb 29, 2024 0.16 Dividend
Feb 29, 2024 18.23 18.23 18.23 18.23 18.23 100
Feb 28, 2024 18.50 18.50 18.50 18.50 18.34 300
Feb 27, 2024 18.20 18.25 18.00 18.25 18.10 4,000
Feb 26, 2024 18.23 18.23 18.23 18.23 18.08 100
Feb 23, 2024 18.23 18.23 18.23 18.23 18.08 -
Feb 22, 2024 18.23 18.23 18.23 18.23 18.08 -
Feb 21, 2024 18.75 18.75 18.23 18.23 18.08 400
Feb 20, 2024 18.60 18.60 18.60 18.60 18.44 300
Feb 16, 2024 18.40 18.40 18.40 18.40 18.25 200
Feb 15, 2024 18.20 18.20 18.20 18.20 18.05 -
Feb 14, 2024 18.20 18.20 18.20 18.20 18.05 -
Feb 13, 2024 18.37 18.37 18.20 18.20 18.05 800
Feb 12, 2024 18.65 18.65 18.10 18.10 17.95 600
Feb 9, 2024 18.69 18.69 18.69 18.69 18.53 100
Feb 8, 2024 18.44 18.44 18.44 18.44 18.29 100
Feb 7, 2024 18.50 18.50 18.50 18.50 18.34 200
Feb 6, 2024 18.75 18.75 18.75 18.75 18.59 -
Feb 5, 2024 18.75 18.75 18.60 18.75 18.59 2,400
Feb 2, 2024 19.25 19.25 19.25 19.25 19.09 300
Feb 1, 2024 19.00 19.00 19.00 19.00 18.84 200
Jan 31, 2024 19.20 19.20 19.20 19.20 19.04 -
Jan 30, 2024 19.20 19.20 19.20 19.20 19.04 -
Jan 29, 2024 19.20 19.20 19.20 19.20 19.04 -
Jan 26, 2024 19.20 19.20 19.20 19.20 19.04 300
Jan 25, 2024 18.75 18.75 18.75 18.75 18.59 -
Jan 24, 2024 19.00 19.00 18.75 18.75 18.59 400
Jan 23, 2024 19.20 19.50 18.75 19.50 19.34 4,000
Jan 22, 2024 20.00 20.00 20.00 20.00 19.83 100
Jan 19, 2024 20.25 20.25 20.25 20.25 20.08 -
Jan 18, 2024 20.25 20.25 20.25 20.25 20.08 100
Jan 17, 2024 20.25 20.25 20.25 20.25 20.08 -
Jan 16, 2024 20.25 20.25 20.25 20.25 20.08 -
Jan 12, 2024 20.25 20.25 20.25 20.25 20.08 1,100
Jan 11, 2024 19.50 19.50 19.50 19.50 19.34 -
Jan 10, 2024 19.50 19.50 19.50 19.50 19.34 -
Jan 9, 2024 19.50 19.50 19.50 19.50 19.34 -
Jan 8, 2024 19.50 19.50 19.50 19.50 19.34 200
Jan 5, 2024 19.21 19.21 19.21 19.21 19.05 100
Jan 4, 2024 18.75 19.00 18.75 19.00 18.84 500
Jan 3, 2024 18.50 18.60 18.50 18.50 18.34 1,100
Jan 2, 2024 18.30 18.50 18.30 18.50 18.34 1,300
Dec 29, 2023 18.30 18.30 18.30 18.30 18.15 1,700
Dec 28, 2023 18.30 18.30 18.30 18.30 18.15 -
Dec 27, 2023 18.30 18.30 18.30 18.30 18.15 500
Dec 26, 2023 18.00 18.05 18.00 18.00 17.85 2,400
Dec 22, 2023 17.55 17.55 17.55 17.55 17.40 -
Dec 21, 2023 17.55 17.55 17.55 17.55 17.40 -
Dec 20, 2023 17.55 17.55 17.55 17.55 17.40 -
Dec 19, 2023 17.55 17.55 17.55 17.55 17.40 -
Dec 18, 2023 17.53 17.55 17.53 17.55 17.40 7,200
Dec 15, 2023 17.40 17.50 17.40 17.50 17.35 200
Dec 14, 2023 17.10 17.15 17.10 17.15 17.01 1,700
Dec 13, 2023 17.05 17.05 17.05 17.05 16.91 600
Dec 12, 2023 17.01 17.01 16.99 16.99 16.85 400
Dec 11, 2023 17.00 17.00 17.00 17.00 16.86 -
Dec 8, 2023 17.00 17.00 17.00 17.00 16.86 -
Dec 7, 2023 17.00 17.00 17.00 17.00 16.86 -
Dec 6, 2023 17.00 17.00 17.00 17.00 16.86 1,100
Dec 5, 2023 16.85 16.85 16.85 16.85 16.71 -
Dec 4, 2023 16.85 16.85 16.85 16.85 16.71 300
Dec 1, 2023 16.75 16.75 16.75 16.75 16.61 -
Nov 30, 2023 0.16 Dividend
Nov 30, 2023 16.75 16.75 16.75 16.75 16.61 100
Nov 29, 2023 16.85 16.85 16.85 16.85 16.56 200
Nov 28, 2023 16.90 16.90 16.90 16.90 16.60 -
Nov 27, 2023 16.90 16.90 16.90 16.90 16.60 100
Nov 24, 2023 16.90 16.90 16.90 16.90 16.60 -
Nov 22, 2023 16.90 16.90 16.90 16.90 16.60 100
Nov 21, 2023 16.51 16.51 16.51 16.51 16.22 600
Nov 20, 2023 16.75 16.75 16.75 16.75 16.46 -
Nov 17, 2023 16.75 16.75 16.75 16.75 16.46 -
Nov 16, 2023 16.75 16.75 16.75 16.75 16.46 -
Nov 15, 2023 16.70 16.90 16.29 16.75 16.46 900
Nov 14, 2023 16.95 16.95 16.95 16.95 16.65 200
Nov 13, 2023 16.85 16.85 16.85 16.85 16.56 -
Nov 10, 2023 16.85 16.85 16.85 16.85 16.56 -
Nov 9, 2023 16.85 16.85 16.85 16.85 16.56 200
Nov 8, 2023 16.60 16.85 16.60 16.61 16.32 700
Nov 7, 2023 17.00 17.00 16.60 16.60 16.31 1,100
Nov 6, 2023 17.02 17.02 16.25 17.00 16.70 1,400
Nov 3, 2023 17.50 17.50 17.50 17.50 17.19 1,600
Nov 2, 2023 17.50 17.50 17.50 17.50 17.19 500
Nov 1, 2023 17.50 18.28 17.00 17.00 16.70 800
Oct 31, 2023 17.45 17.45 17.45 17.45 17.14 100
Oct 30, 2023 17.10 17.10 17.10 17.10 16.80 700
Oct 27, 2023 17.50 17.50 17.10 17.10 16.80 1,500
Oct 26, 2023 17.50 17.50 17.29 17.29 16.99 700
Oct 25, 2023 17.40 17.40 17.40 17.40 17.10 300
Oct 24, 2023 17.50 17.50 17.50 17.50 17.19 500
Oct 23, 2023 17.51 17.75 17.50 17.75 17.44 800
Oct 20, 2023 17.70 17.70 17.70 17.70 17.39 -
Oct 19, 2023 17.70 17.70 17.70 17.70 17.39 400
Oct 18, 2023 17.70 17.70 17.70 17.70 17.39 100
Oct 17, 2023 17.90 17.90 17.54 17.70 17.39 1,400
Oct 16, 2023 18.30 18.30 18.00 18.00 17.68 400
Oct 13, 2023 18.00 18.00 18.00 18.00 17.68 300
Oct 12, 2023 18.30 18.30 18.30 18.30 17.98 -
Oct 11, 2023 18.30 18.30 18.30 18.30 17.98 300
Oct 10, 2023 18.25 18.25 18.00 18.00 17.68 400
Oct 9, 2023 17.70 18.25 17.70 18.25 17.93 300
Oct 6, 2023 18.10 18.10 18.10 18.10 17.78 -
Oct 5, 2023 18.10 18.25 18.10 18.10 17.78 4,200
Oct 4, 2023 18.50 18.50 18.50 18.50 18.18 -
Oct 3, 2023 18.55 18.55 18.50 18.50 18.18 200
Oct 2, 2023 19.00 19.00 19.00 19.00 18.67 -
Sep 29, 2023 18.50 19.00 18.11 19.00 18.67 900
Sep 28, 2023 18.70 18.70 18.70 18.70 18.37 -
Sep 27, 2023 19.40 19.40 18.70 18.70 18.37 400
Sep 26, 2023 19.25 19.25 19.25 19.25 18.91 -
Sep 25, 2023 19.25 19.25 19.25 19.25 18.91 -
Sep 22, 2023 19.25 19.25 19.25 19.25 18.91 100
Sep 21, 2023 19.25 19.25 19.25 19.25 18.91 200
Sep 20, 2023 19.25 19.35 19.00 19.35 19.01 5,200
Sep 19, 2023 18.55 18.55 18.55 18.55 18.23 -
Sep 18, 2023 18.55 18.55 18.55 18.55 18.23 -
Sep 15, 2023 18.55 18.55 18.55 18.55 18.23 -
Sep 14, 2023 19.05 19.05 18.55 18.55 18.23 1,200
Sep 13, 2023 19.05 19.35 19.05 19.35 19.01 400
Sep 12, 2023 19.40 19.40 19.40 19.40 19.06 500
Sep 11, 2023 19.15 19.15 19.15 19.15 18.81 200
Sep 8, 2023 18.85 19.15 18.60 19.05 18.72 1,200
Sep 7, 2023 19.30 19.30 19.30 19.30 18.96 -
Sep 6, 2023 19.30 19.30 19.30 19.30 18.96 -
Sep 5, 2023 19.30 19.30 19.30 19.30 18.96 100
Sep 1, 2023 19.10 19.10 19.05 19.05 18.72 500
Aug 31, 2023 0.15 Dividend
Aug 31, 2023 19.00 19.00 19.00 19.00 18.67 -
Aug 30, 2023 19.00 19.00 19.00 19.00 18.52 700
Aug 29, 2023 18.20 18.20 18.20 18.20 17.74 100
Aug 28, 2023 18.20 18.20 18.19 18.20 17.74 700
Aug 25, 2023 18.20 18.20 18.20 18.20 17.74 7,300
Aug 24, 2023 19.25 19.25 18.50 18.50 18.03 2,100
Aug 23, 2023 19.10 19.10 18.85 18.85 18.37 500
Aug 22, 2023 19.00 19.00 19.00 19.00 18.52 600
Aug 21, 2023 19.50 19.50 19.50 19.50 19.01 400
Aug 18, 2023 19.50 19.50 19.50 19.50 19.01 100
Aug 17, 2023 19.51 19.51 19.51 19.51 19.02 100
Aug 16, 2023 20.25 20.25 20.25 20.25 19.74 100
Aug 15, 2023 20.25 20.25 20.25 20.25 19.74 200
Aug 14, 2023 20.25 20.25 20.25 20.25 19.74 -
Aug 11, 2023 20.25 20.25 20.25 20.25 19.74 100
Aug 10, 2023 20.25 20.25 20.25 20.25 19.74 100
Aug 9, 2023 19.50 19.50 19.50 19.50 19.01 -
Aug 8, 2023 20.00 20.00 19.50 19.50 19.01 600
Aug 7, 2023 20.00 20.00 20.00 20.00 19.49 200
Aug 4, 2023 19.75 19.75 19.75 19.75 19.25 500
Aug 3, 2023 19.20 19.20 19.20 19.20 18.72 -
Aug 2, 2023 19.20 19.20 19.20 19.20 18.72 -
Aug 1, 2023 19.20 19.20 19.20 19.20 18.72 -
Jul 31, 2023 19.20 19.20 19.20 19.20 18.72 900
Jul 28, 2023 19.25 19.25 19.25 19.25 18.76 100
Jul 27, 2023 19.50 19.50 19.25 19.25 18.76 600
Jul 26, 2023 19.50 19.50 19.50 19.50 19.01 -
Jul 25, 2023 19.20 19.50 19.20 19.50 19.01 400
Jul 24, 2023 19.50 19.50 19.50 19.50 19.01 600
Jul 21, 2023 19.50 19.50 19.50 19.50 19.01 200
Jul 20, 2023 19.25 19.25 19.25 19.25 18.76 200
Jul 19, 2023 19.25 19.50 19.25 19.50 19.01 900
Jul 18, 2023 19.49 19.50 19.49 19.50 19.01 200
Jul 17, 2023 19.25 19.25 19.25 19.25 18.76 -
Jul 14, 2023 19.25 19.25 19.25 19.25 18.76 100
Jul 13, 2023 19.25 19.25 19.25 19.25 18.76 -
Jul 12, 2023 19.25 19.25 19.25 19.25 18.76 300
Jul 11, 2023 19.25 19.25 19.25 19.25 18.76 -
Jul 10, 2023 19.25 19.25 19.25 19.25 18.76 -
Jul 7, 2023 19.25 19.25 19.25 19.25 18.76 300
Jul 6, 2023 20.00 20.00 20.00 20.00 19.49 -
Jul 5, 2023 20.00 20.00 20.00 20.00 19.49 200
Jul 3, 2023 20.00 20.00 20.00 20.00 19.49 -
Jun 30, 2023 20.00 20.00 20.00 20.00 19.49 -
Jun 29, 2023 20.00 20.00 20.00 20.00 19.49 -
Jun 28, 2023 20.00 20.00 20.00 20.00 19.49 -
Jun 27, 2023 20.00 20.00 20.00 20.00 19.49 -
Jun 26, 2023 20.00 20.00 20.00 20.00 19.49 -
Jun 23, 2023 20.00 20.00 20.00 20.00 19.49 -
Jun 22, 2023 20.00 20.00 20.00 20.00 19.49 -
Jun 21, 2023 20.00 20.00 20.00 20.00 19.49 300
Jun 20, 2023 19.25 19.25 19.25 19.25 18.76 600
Jun 16, 2023 19.25 19.25 19.25 19.25 18.76 -
Jun 15, 2023 19.25 19.25 19.25 19.25 18.76 600
Jun 14, 2023 20.50 20.50 19.90 19.90 19.40 400
Jun 13, 2023 19.21 19.21 19.21 19.21 18.72 -
Jun 12, 2023 19.21 19.21 19.21 19.21 18.72 -
Jun 9, 2023 19.21 19.21 19.21 19.21 18.72 -
Jun 8, 2023 19.21 19.21 19.21 19.21 18.72 200
Jun 7, 2023 20.00 20.25 20.00 20.25 19.74 700
Jun 6, 2023 19.90 19.90 19.90 19.90 19.40 -
Jun 5, 2023 19.90 19.90 19.90 19.90 19.40 600
Jun 2, 2023 19.50 19.50 19.50 19.50 19.01 -
Jun 1, 2023 19.50 19.50 19.50 19.50 19.01 -
May 31, 2023 0.15 Dividend
May 31, 2023 19.50 19.50 19.50 19.50 19.01 -
May 30, 2023 19.50 19.50 19.50 19.50 18.86 -
May 26, 2023 19.50 19.50 19.50 19.50 18.86 -
May 25, 2023 19.01 19.50 19.01 19.50 18.86 400
May 24, 2023 19.50 19.50 19.50 19.50 18.86 -
May 23, 2023 19.50 19.50 19.50 19.50 18.86 500
May 22, 2023 20.00 20.00 19.85 19.85 19.20 400
May 19, 2023 19.00 19.00 19.00 19.00 18.38 -
May 18, 2023 19.31 19.50 19.00 19.00 18.38 1,700
May 17, 2023 19.00 19.00 19.00 19.00 18.38 700
May 16, 2023 19.30 19.30 18.50 18.50 17.89 500
May 15, 2023 19.30 19.30 19.30 19.30 18.67 100
May 12, 2023 19.25 19.25 19.25 19.25 18.62 9,300
May 11, 2023 19.00 19.25 19.00 19.25 18.62 400
May 10, 2023 19.50 19.50 19.20 19.20 18.57 900
May 9, 2023 19.30 19.50 19.30 19.50 18.86 1,500
May 8, 2023 19.00 19.00 19.00 19.00 18.38 400
May 5, 2023 19.10 20.00 18.50 20.00 19.34 3,000
May 4, 2023 20.00 20.00 19.10 19.67 19.03 1,600
May 3, 2023 20.50 20.50 20.50 20.50 19.83 -
May 2, 2023 20.76 20.76 20.00 20.50 19.83 1,100
May 1, 2023 21.65 21.65 21.65 21.65 20.94 100
Apr 28, 2023 21.40 21.40 21.40 21.40 20.70 -
Apr 27, 2023 21.40 21.40 21.40 21.40 20.70 -

Related Tickers

BSSC Bank of Southside Virginia Corporation, The
240.00
0.00%
 
SOBS Solvay Bank Corp.
27.45
0.00%
 
EFSI Eagle Financial Services, Inc.
28.39
0.00%
 
FXLG FS Bancorp
27.78
0.00%
 
SEBC Southeastern Banking Corporation
19.00
0.00%
 
KISB Kish Bancorp, Inc.
31.00
+0.65%
 
TSBA Touchstone Bankshares, Inc.
12.07
-0.25%
 
ENBP ENB Financial Corp
15.00
+4.53%
 
SOME Somerset Trust Holding Company
41.00
0.00%
 
QNBC QNB Corp.
23.59
-0.04%