CPKA - Chase Packaging Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20190.13000.13000.13000.13000.1300-
Dec 11, 20190.13000.13000.13000.13000.1300-
Dec 10, 20190.13000.13000.13000.13000.1300-
Dec 09, 20190.13000.13000.13000.13000.1300-
Dec 06, 20190.13000.13000.13000.13000.1300-
Dec 05, 20190.13000.13000.13000.13000.1300-
Dec 04, 20190.13000.13000.13000.13000.1300-
Dec 03, 20190.13000.13000.13000.13000.1300-
Dec 02, 20190.13000.13000.13000.13000.1300-
Nov 29, 20190.13000.13000.13000.13000.1300-
Nov 27, 20190.13000.13000.13000.13000.1300-
Nov 26, 20190.13000.13000.13000.13000.1300-
Nov 25, 20190.13000.13000.13000.13000.1300-
Nov 22, 20190.13000.13000.13000.13000.1300-
Nov 21, 20190.13000.13000.13000.13000.1300-
Nov 20, 20190.13000.13000.13000.13000.1300-
Nov 19, 20190.13000.13000.13000.13000.1300-
Nov 18, 20190.13000.13000.13000.13000.1300-
Nov 15, 20190.13000.13000.13000.13000.1300-
Nov 14, 20190.13000.13000.13000.13000.1300-
Nov 13, 20190.13000.13000.13000.13000.1300-
Nov 12, 20190.13000.13000.13000.13000.1300-
Nov 11, 20190.13000.13000.13000.13000.1300-
Nov 08, 20190.13000.13000.13000.13000.1300-
Nov 07, 20190.13000.13000.13000.13000.1300-
Nov 06, 20190.13000.13000.13000.13000.1300-
Nov 05, 20190.13000.13000.13000.13000.1300-
Nov 04, 20190.13000.13000.13000.13000.1300-
Nov 01, 20190.13000.13000.13000.13000.1300-
Oct 31, 20190.13400.13400.13000.13000.13007,500
Oct 30, 20190.14000.14000.14000.14000.1400-
Oct 29, 20190.14000.14000.14000.14000.1400-
Oct 28, 20190.13000.14000.13000.14000.140010,909
Oct 25, 20190.13000.13000.13000.13000.1300-
Oct 24, 20190.13000.13000.13000.13000.1300-
Oct 23, 20190.13000.13000.13000.13000.1300-
Oct 22, 20190.13000.13000.13000.13000.1300-
Oct 21, 20190.13000.13000.13000.13000.1300-
Oct 18, 20190.13000.13000.13000.13000.1300-
Oct 17, 20190.13000.13000.13000.13000.1300-
Oct 16, 20190.13000.13000.13000.13000.1300-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...