CPKA - Chase Packaging Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20190.13000.13000.13000.13000.1300-
Oct 14, 20190.13000.13000.13000.13000.13005,000
Oct 11, 20190.12160.12160.12160.12160.1216-
Oct 10, 20190.12160.12160.12160.12160.1216-
Oct 09, 20190.12160.12160.12160.12160.1216-
Oct 08, 20190.12160.12160.12160.12160.1216-
Oct 07, 20190.12160.12160.12160.12160.1216-
Oct 04, 20190.12160.12160.12160.12160.1216-
Oct 03, 20190.12160.12160.12160.12160.1216-
Oct 02, 20190.12160.12160.12160.12160.1216-
Oct 01, 20190.12160.12160.12160.12160.1216-
Sep 30, 20190.12160.12160.12160.12160.1216-
Sep 27, 20190.12160.12160.12160.12160.1216-
Sep 26, 20190.12160.12160.12160.12160.1216-
Sep 25, 20190.12160.12160.12160.12160.1216-
Sep 24, 20190.12160.12160.12160.12160.1216-
Sep 23, 20190.12160.12160.12160.12160.1216-
Sep 20, 20190.12160.12160.12160.12160.1216-
Sep 19, 20190.12160.12160.12160.12160.1216-
Sep 18, 20190.12160.12160.12160.12160.1216-
Sep 17, 20190.12160.12160.12160.12160.12161,000
Sep 16, 20190.12000.12000.12000.12000.1200-
Sep 13, 20190.12000.12000.12000.12000.1200-
Sep 12, 2019------
Sep 11, 20190.12000.12000.12000.12000.120035,325
Sep 10, 20190.11000.11000.11000.11000.1100-
Sep 09, 20190.11000.11000.11000.11000.1100-
Sep 06, 20190.11000.11000.11000.11000.1100-
Sep 05, 20190.11000.11000.11000.11000.1100-
Sep 04, 20190.11000.11000.11000.11000.1100-
Sep 03, 20190.11000.11000.11000.11000.1100-
Aug 30, 20190.11000.11000.11000.11000.1100-
Aug 29, 20190.11000.11000.11000.11000.1100-
Aug 28, 20190.11000.11000.11000.11000.1100-
Aug 27, 20190.11000.11000.11000.11000.1100-
Aug 26, 20190.11000.11000.11000.11000.1100-
Aug 23, 20190.11000.11000.11000.11000.1100-
Aug 22, 20190.11000.11000.11000.11000.1100-
Aug 21, 20190.11000.11000.11000.11000.1100-
Aug 20, 20190.11000.11000.11000.11000.1100-
Aug 19, 20190.11000.11000.11000.11000.1100-
Aug 16, 20190.11000.11000.11000.11000.1100-
Aug 15, 20190.11010.11010.11000.11000.110010,000
Aug 14, 20190.15250.15250.13500.13500.135030,000
Aug 13, 20190.14000.14000.14000.14000.1400-
Aug 12, 20190.16000.16000.14000.14000.14004,000
Aug 09, 20190.14240.14450.14240.14450.14457,000
Aug 08, 20190.18000.18000.18000.18000.1800-
Aug 07, 20190.16000.18500.13000.18000.180024,500
Aug 06, 20190.10000.10000.09200.09200.092020,000
Aug 05, 20190.15000.16000.15000.16000.160013,000
Aug 02, 20190.12000.12000.12000.12000.1200-
Aug 01, 20190.12000.12000.12000.12000.1200-
Jul 31, 20190.12000.12000.12000.12000.1200-
Jul 30, 20190.12000.12000.12000.12000.1200-
Jul 29, 20190.12000.12000.12000.12000.1200-
Jul 26, 20190.12000.12000.12000.12000.1200-
Jul 25, 20190.12000.12000.12000.12000.1200-
Jul 24, 20190.12000.12000.12000.12000.120011,300
Jul 23, 20190.10000.10000.10000.10000.1000-
Jul 22, 20190.12000.12000.10000.10000.10008,594
Jul 19, 20190.12000.12000.12000.12000.1200-
Jul 18, 20190.12000.12000.12000.12000.120025,010
Jul 17, 20190.16000.16000.16000.16000.1600-
Jul 16, 20190.16000.16000.16000.16000.16004,000
Jul 15, 20190.12500.16500.12500.16500.165010,000
Jul 12, 20190.12240.12240.12240.12240.1224-
Jul 11, 20190.12240.12240.12240.12240.1224-
Jul 10, 20190.09200.12240.09200.12240.122410,000
Jul 09, 20190.09000.09000.09000.09000.0900-
Jul 08, 20190.09000.09000.09000.09000.09005,000
Jul 05, 20190.09500.09500.09500.09500.095020,000
Jul 03, 20190.09000.09000.09000.09000.0900-
Jul 02, 20190.09000.09000.09000.09000.0900-
Jul 01, 20190.09000.09000.09000.09000.0900-
Jun 28, 20190.09000.09000.09000.09000.0900-
Jun 27, 20190.09000.09000.09000.09000.0900-
Jun 26, 20190.09000.09000.09000.09000.0900-
Jun 25, 20190.09000.09000.09000.09000.0900-
Jun 24, 20190.09000.09000.09000.09000.09002,000
Jun 21, 20190.10000.10000.10000.10000.1000-
Jun 20, 20190.10000.10000.10000.10000.1000-
Jun 19, 20190.10000.10000.10000.10000.1000-
Jun 18, 20190.10000.10000.10000.10000.1000-
Jun 17, 20190.16000.16000.10000.10000.10008,832
Jun 14, 20190.11240.16000.11240.16000.160060,000
Jun 13, 20190.10000.11000.10000.10000.100015,000
Jun 12, 20190.10000.10000.10000.10000.1000-
Jun 11, 20190.10000.10000.10000.10000.1000-
Jun 10, 2019------
Jun 07, 20190.14500.14500.14500.14500.1450-
Jun 06, 20190.14500.14500.14500.14500.1450-
Jun 05, 20190.14500.14500.14500.14500.1450-
Jun 04, 20190.14000.14500.14000.14500.145079,910
Jun 03, 20190.13000.13000.12010.12010.12019,809
May 31, 20190.14000.14000.14000.14000.1400-
May 30, 20190.14000.14000.14000.14000.1400-
May 29, 20190.12000.14000.11000.14000.1400100,000
May 28, 20190.12000.12200.08100.08100.081016,300
May 24, 20190.12520.12520.12520.12520.1252-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...