Get the Stockscreener App
21.75
0.00%
0.00
Chesapeake Financial Shares Inc Stock (CPKF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $21.75 | $21.75 | $0.00 | 200.0 | +0.00% |
| Sep 03, 2025 | $21.77 | $21.18 | $0.59 | 1,262.0 | -0.41% |
| Sep 02, 2025 | $21.84 | $21.83 | $0.01 | 1,152.0 | -0.73% |
| Aug 26, 2025 | $22.00 | $21.80 | $0.20 | 200.0 | +0.05% |
| Aug 22, 2025 | $21.99 | $21.79 | $0.20 | 248.0 | -0.05% |
| Aug 21, 2025 | $22.00 | $21.78 | $0.22 | 400.0 | +0.00% |
| Aug 20, 2025 | $22.00 | $21.83 | $0.168 | 253.0 | +0.00% |
| Aug 18, 2025 | $22.00 | $21.76 | $0.2399 | 248.0 | +0.96% |
| Aug 15, 2025 | $21.79 | $21.79 | $0.00 | 109.0 | +0.00% |
| Aug 14, 2025 | $21.85 | $21.79 | $0.063 | 694.0 | -0.95% |
| Aug 12, 2025 | $22.00 | $22.00 | $0.00 | 142.0 | +0.00% |
Chesapeake Financial Shares Inc Stock (CPKF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chesapeake Financial Shares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPKF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chesapeake Financial Shares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chesapeake Financial Shares Inc Stock (CPKF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $21.84 | $21.18 | $0.66 | 2,814.0 | -1.14% |
| Aug, 2025 | $22.25 | $21.53 | $0.72 | 34,915.0 | +0.00% |
| Jul, 2025 | $22.10 | $20.34 | $1.76 | 62,397.0 | +5.52% |
| Jun, 2025 | $21.50 | $20.40 | $1.10 | 84,728.0 | +0.48% |
| May, 2025 | $20.75 | $19.15 | $1.60 | 28,275.0 | +7.51% |
| Apr, 2025 | $20.05 | $18.50 | $1.55 | 55,474.0 | +0.78% |
| Mar, 2025 | $19.75 | $18.10 | $1.65 | 57,580.0 | -0.26% |
| Feb, 2025 | $19.25 | $18.51 | $0.74 | 32,549.0 | +1.59% |
| Jan, 2025 | $19.23 | $18.38 | $0.85 | 27,208.0 | -1.97% |
Chesapeake Financial Shares Inc Stock (CPKF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.50 | $18.40 | $1.10 | 26,779.0 | -1.58% |
| Nov, 2024 | $19.15 | $18.51 | $0.64 | 23,489.0 | +1.06% |
| Oct, 2024 | $19.49 | $18.51 | $0.98 | 16,314.0 | -2.59% |
| Sep, 2024 | $19.40 | $18.25 | $1.15 | 12,199.0 | +5.44% |
| Aug, 2024 | $18.65 | $17.60 | $1.05 | 64,722.0 | -2.37% |
| Jul, 2024 | $18.75 | $16.81 | $1.94 | 54,219.0 | +10.71% |
| Jun, 2024 | $17.50 | $16.94 | $0.564 | 31,421.0 | -0.96% |
| May, 2024 | $18.95 | $16.50 | $2.45 | 43,041.0 | +2.09% |
| Apr, 2024 | $17.80 | $16.45 | $1.35 | 11,144.0 | -5.37% |
| Mar, 2024 | $18.35 | $17.52 | $0.825 | 5,607.0 | -2.91% |
| Feb, 2024 | $19.25 | $18.00 | $1.25 | 9,930.0 | -5.05% |
| Jan, 2024 | $20.25 | $18.30 | $1.95 | 9,190.0 | +4.92% |
Chesapeake Financial Shares Inc Stock (CPKF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.30 | $16.85 | $1.45 | 16,006.0 | +9.25% |
| Nov, 2023 | $18.28 | $16.25 | $2.03 | 8,240.0 | -4.01% |
| Oct, 2023 | $18.55 | $17.10 | $1.45 | 12,346.0 | -8.16% |
| Sep, 2023 | $19.40 | $18.11 | $1.29 | 10,726.0 | +0.00% |
| Aug, 2023 | $20.25 | $18.19 | $2.06 | 14,201.0 | -1.04% |
| Jul, 2023 | $20.00 | $19.20 | $0.80 | 4,851.0 | -4.00% |
| Jun, 2023 | $20.50 | $19.21 | $1.29 | 3,484.0 | +2.56% |
| May, 2023 | $21.65 | $18.50 | $3.15 | 22,541.0 | -8.88% |
| Apr, 2023 | $22.70 | $20.50 | $2.20 | 7,157.0 | -6.35% |
| Mar, 2023 | $23.94 | $20.50 | $3.44 | 15,287.0 | -4.59% |
| Feb, 2023 | $23.95 | $22.36 | $1.59 | 5,755.0 | +8.86% |
| Jan, 2023 | $22.00 | $20.94 | $1.06 | 6,999.0 | +7.63% |
3.26%
12.52%
Cap:
|
Volume (24h):