Other OTC - Delayed Quote • USD
Chesapeake Financial Shares, Inc. (CPKF)
At close: April 23 at 12:37 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 | - |
Apr 26, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 20.70 | - |
Apr 25, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 20.70 | 300 |
Related Tickers
BSPA Ballston Spa Bancorp, Inc.
53.00
0.00%
BORT Bank of Botetourt
28.60
0.00%
SBNC Southern BancShares (N.C.), Inc.
5,400.00
-0.00%
EFIN Eastern Michigan Financial Corporation
28.51
0.00%
FXLG FS Bancorp
27.78
-1.66%
EFSI Eagle Financial Services, Inc.
28.39
0.00%
MSVB Mid-Southern Bancorp, Inc.
13.99
-0.78%
CNAF Commercial National Financial Corporation
10.15
0.00%
FMBM F & M Bank Corp.
15.50
0.00%
TSBA Touchstone Bankshares, Inc.
12.14
+0.33%