Chesapeake Financial Shares, Inc. CPKF
38.21 USD +0.01 (+0.03%)
Regular-session close
38.21 Day range 38.21
24.06 52-week range 39.75
- YTD
- +35.26%
- 1 year
- +57.96%
CPKF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | +0.01 | +0.03% | 100 |
| Nov 12, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | +0.02 | +0.05% | 1,500 |
| Nov 10, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 38.06 | 38.20 | 38.06 | 38.18 | 0.00 | 0.00% | 1,100 |
| Nov 6, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 38.09 | 38.18 | 38.05 | 38.18 | -0.05 | -0.13% | 1,000 |
| Nov 4, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 38.01 | 38.23 | 38.00 | 38.23 | -0.01 | -0.03% | 3,000 |
| Nov 2, 2026 | 38.05 | 38.24 | 38.05 | 38.24 | -0.24 | -0.62% | 400 |
| Oct 30, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 38.17 | 38.48 | 38.05 | 38.48 | -0.01 | -0.03% | 2,700 |
| Oct 28, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 38.42 | 38.49 | 38.42 | 38.49 | 0.00 | 0.00% | 300 |
| Oct 23, 2026 | 38.42 | 38.49 | 38.42 | 38.49 | -0.01 | -0.03% | 700 |
| Oct 22, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 38.23 | 38.51 | 38.19 | 38.50 | -0.01 | -0.03% | 2,300 |
| Oct 20, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 38.16 | 38.51 | 38.16 | 38.51 | 0.00 | 0.00% | 200 |
| Oct 16, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 38.15 | 38.51 | 38.15 | 38.51 | 0.00 | 0.00% | 200 |
| Oct 14, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 38.04 | 38.51 | 38.04 | 38.51 | 0.00 | 0.00% | 400 |
| Oct 9, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 38.12 | 38.51 | 38.12 | 38.51 | 0.00 | 0.00% | 200 |
| Oct 5, 2026 | 38.01 | 38.51 | 38.00 | 38.51 | +0.01 | +0.03% | 700 |
| Oct 2, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 38.07 | 38.51 | 37.90 | 38.50 | -0.11 | -0.28% | 1,000 |
| Sep 30, 2026 | 38.03 | 38.61 | 38.03 | 38.61 | -0.26 | -0.67% | 2,000 |
| Sep 29, 2026 | 38.87 | 38.87 | 38.87 | 38.87 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 38.87 | 38.87 | 38.87 | 38.87 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 38.87 | 38.87 | 38.87 | 38.87 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 38.02 | 38.87 | 38.02 | 38.87 | -0.10 | -0.26% | 400 |
| Sep 23, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 38.96 | 38.98 | 38.50 | 38.97 | +0.01 | +0.03% | 1,100 |
| Sep 21, 2026 | 38.96 | 38.96 | 38.96 | 38.96 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 38.96 | 38.96 | 38.96 | 38.96 | -0.02 | -0.05% | 200 |
| Sep 17, 2026 | 38.60 | 38.98 | 38.50 | 38.98 | -0.08 | -0.20% | 1,200 |
| Sep 16, 2026 | 39.06 | 39.06 | 39.06 | 39.06 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 39.00 | 39.06 | 38.80 | 39.06 | -0.04 | -0.10% | 600 |
| Sep 14, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | -0.04 | -0.10% | 1,000 |
| Sep 10, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | 0.00 | 0.00% | 100 |
| Sep 9, 2026 | 38.81 | 39.14 | 38.81 | 39.14 | -0.06 | -0.15% | 200 |
| Sep 8, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 38.87 | 39.20 | 38.62 | 39.20 | -0.04 | -0.10% | 2,000 |
| Sep 2, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 38.87 | 39.24 | 38.87 | 39.24 | 0.00 | 0.00% | 500 |
| Aug 28, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 38.69 | 39.24 | 38.69 | 39.24 | +0.02 | +0.05% | 700 |
| Aug 26, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 39.00 | 39.22 | 39.00 | 39.22 | 0.00 | 0.00% | 800 |
| Aug 24, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 39.22 | 39.22 | 38.53 | 39.22 | -0.01 | -0.03% | 600 |
| Aug 19, 2026 | 39.01 | 39.23 | 38.65 | 39.23 | 0.00 | 0.00% | 1,400 |
| Aug 18, 2026 | 39.23 | 39.23 | 39.23 | 39.23 | 0.00 | 0.00% | 500 |
| Aug 17, 2026 | 38.50 | 39.23 | 38.50 | 39.23 | -0.01 | -0.03% | 800 |
| Aug 14, 2026 | 38.50 | 39.24 | 38.50 | 39.24 | -0.03 | -0.08% | 300 |
65 days, newest first. Daily bars as drawn on the CPKF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.