Dark

CPKF
CHESAPEAKE FINCL SHS INC
stock OTC

EOD

Jul 31, 2026

39.75USD0.000%(0.00)502

Pre-market

0.00USD-100.000%(-39.75)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	39.750000	39.7500	39.040000	39.7500	0.000%	502	0.000%
2026-07-30	39.300000	39.7500	39.010000	39.7500	+0.888%	350	0.000%
2026-07-29	39.400000	39.4000	39.260000	39.4000	-0.253%	650	+0.888%
2026-07-28	39.500000	39.5000	39.500000	39.5000	+0.254%	100	+0.633%
2026-07-27	39.250000	39.4000	39.250000	39.4000	+0.382%	600	+0.888%
2026-07-24	39.250000	39.2500	39.250000	39.2500	+0.255%	100	+1.274%
2026-07-23	39.100000	39.1500	39.100000	39.1500	+0.256%	1,129	+1.533%
2026-07-22	38.500000	39.0500	38.500000	39.0500	+2.763%	1,106	+1.793%
2026-07-20	37.780000	38.0000	37.000000	38.0000	+0.582%	1,605	+4.605%
2026-07-13	36.668557	37.7800	36.668557	37.7800	0.000%	380	+5.214%
2026-07-09	36.510000	37.7800	36.510000	37.7800	+1.586%	473	+5.214%
2026-07-08	36.000000	37.1900	36.000000	37.1900	+1.418%	250	+6.884%
2026-07-07	36.000000	36.6700	36.000000	36.6700	+1.159%	709	+8.399%
2026-07-06	36.060000	36.2500	36.060000	36.2500	-0.685%	758	+9.655%
2026-07-02	36.000000	36.5000	36.000000	36.5000	0.000%	1,100	+8.904%
2026-07-01	36.500000	36.5000	36.500000	36.5000	+1.389%	200	+8.904%
2026-06-30	35.250100	36.0000	35.250100	36.0000	0.000%	1,688	+10.417%
2026-06-29	35.475000	36.0000	35.475000	36.0000	-1.827%	504	+10.417%
2026-06-26	35.500000	36.6700	35.500000	36.6700	+1.363%	701	+8.399%
2026-06-25	35.010000	36.1770	35.010000	36.1770	+2.166%	933	+9.876%
2026-06-24	34.998300	35.4100	34.998300	35.4100	+2.542%	300	+12.256%
2026-06-22	33.500000	35.0000	33.500000	34.5322	+0.093%	1,853	+15.110%
2026-06-17	34.500000	34.5000	34.500000	34.5000	+0.730%	100	+15.217%
2026-06-16	33.650000	34.3500	33.650000	34.2500	-0.291%	4,900	+16.058%
2026-06-15	33.500000	34.3500	33.500000	34.3500	0.000%	692	+15.721%
2026-06-12	33.800000	34.3500	33.750000	34.3500	-0.435%	1,403	+15.721%
2026-06-09	34.000000	34.5000	33.880000	34.5000	+0.029%	2,025	+15.217%
2026-06-08	34.750000	34.9700	33.500000	34.4900	-0.748%	2,152	+15.251%
2026-06-05	34.740000	34.7500	34.730000	34.7500	+0.029%	1,200	+14.388%
2026-06-04	34.440000	34.7400	34.440000	34.7400	-0.629%	1,208	+14.421%
2026-06-02	33.750000	34.9600	33.750000	34.9600	-0.114%	473	+13.701%
2026-05-29	35.000000	35.0000	34.500000	35.0000	+0.143%	307	+13.571%
2026-05-26	34.950000	34.9500	34.500000	34.9500	0.000%	4,628	+13.734%
2026-05-22	34.950000	34.9500	34.950000	34.9500	0.000%	220	+13.734%
2026-05-21	34.500000	34.9500	34.500000	34.9500	0.000%	562	+13.734%
2026-05-20	34.620000	34.9500	34.620000	34.9500	+0.953%	1,350	+13.734%
2026-05-19	34.120000	34.6200	34.120000	34.6200	0.000%	300	+14.818%
2026-05-18	33.610000	34.6200	33.530000	34.6200	-0.231%	2,448	+14.818%
2026-05-15	34.110000	34.7000	34.110000	34.7000	-0.115%	1,002	+14.553%
2026-05-14	34.750000	34.7500	34.740000	34.7400	0.000%	904	+14.421%
2026-05-13	34.010000	34.7400	34.010000	34.7400	0.000%	700	+14.421%
2026-05-11	34.750000	34.7500	33.600000	34.7400	-0.029%	6,257	+14.421%
2026-05-08	34.190000	34.7500	34.190000	34.7500	0.000%	786	+14.388%
2026-05-07	34.010000	34.7500	33.510000	34.7500	+0.725%	1,915	+14.388%
2026-05-06	34.010000	34.5000	34.000000	34.5000	0.000%	951	+15.217%
2026-05-04	34.010000	34.5000	32.512500	34.5000	0.000%	6,166	+15.217%
2026-05-01	34.020000	34.5000	34.010100	34.5000	0.000%	4,903	+15.217%
2026-04-30	34.020000	34.5000	34.020000	34.5000	0.000%	400	+15.217%
2026-04-29	34.020000	34.5000	34.010000	34.5000	0.000%	680	+15.217%
2026-04-28	34.500000	34.5000	34.010000	34.5000	0.000%	1,929	+15.217%
2026-04-24	34.290000	34.5000	34.290000	34.5000	+0.029%	400	+15.217%
2026-04-23	34.280000	34.5000	34.060000	34.4900	-0.029%	1,043	+15.251%
2026-04-22	34.500000	34.5000	34.010000	34.5000	0.000%	3,711	+15.217%
2026-04-21	34.190000	34.5000	34.190000	34.5000	+0.759%	3,353	+15.217%
2026-04-20	34.000000	34.2500	34.000000	34.2400	-0.029%	5,354	+16.092%
2026-04-17	33.030000	34.2500	33.030000	34.2500	+1.632%	7,132	+16.058%
2026-04-16	33.010000	33.9900	33.010000	33.7000	-0.882%	2,130	+17.953%
2026-04-15	34.000000	34.0000	34.000000	34.0000	0.000%	550	+16.912%
2026-04-14	34.030000	34.3500	33.800000	34.0000	-1.163%	7,000	+16.912%
2026-04-13	34.260000	34.3999	34.200000	34.3999	-0.116%	1,100	+15.553%
2026-04-10	34.500000	34.5000	34.110000	34.4400	-0.174%	1,400	+15.418%
2026-04-09	34.500000	34.5000	34.500000	34.5000	0.000%	100	+15.217%
2026-04-08	34.500000	34.5000	33.950000	34.5000	+0.818%	1,056	+15.217%
2026-04-07	32.000000	34.2200	32.000000	34.2200	+5.292%	1,329	+16.160%
2026-04-06	31.500000	32.5000	31.500000	32.5000	+1.594%	1,674	+22.308%
2026-03-30	31.000000	31.9900	31.000000	31.9900	-0.031%	204	+24.258%
2026-03-27	32.000000	32.0000	32.000000	32.0000	-1.417%	102	+24.219%
2026-03-26	32.230000	32.4600	32.000000	32.4600	0.000%	300	+22.458%
2026-03-24	32.000000	32.4600	31.500000	32.4600	-0.092%	1,029	+22.458%
2026-03-23	32.203000	32.5000	31.000000	32.4900	0.000%	1,117	+22.345%
2026-03-19	32.000000	32.4900	32.000000	32.4900	0.000%	291	+22.345%
2026-03-18	32.010000	32.4900	32.000000	32.4900	-0.031%	950	+22.345%
2026-03-17	31.500000	32.5000	31.500000	32.5000	0.000%	1,505	+22.308%
2026-03-16	32.000000	32.5000	31.300000	32.5000	0.000%	22,821	+22.308%
2026-03-12	31.300000	32.5000	31.300000	32.5000	0.000%	325	+22.308%
2026-03-10	32.250000	32.5000	31.150000	32.5000	+1.388%	650	+22.308%
2026-03-09	31.150000	32.0550	30.750000	32.0550	-0.450%	6,195	+24.006%
2026-03-05	32.200000	32.2000	31.328500	32.2000	-0.124%	446	+23.447%
2026-03-03	31.150000	32.2400	31.150000	32.2400	+2.382%	832	+23.294%
2026-03-02	31.100000	31.5000	31.100000	31.4900	0.000%	1,886	+26.231%
2026-02-27	31.148750	31.4900	31.148750	31.4900	-1.594%	232	+26.231%
2026-02-23	32.250000	32.2500	31.250000	32.0000	+1.587%	1,250	+24.219%
2026-02-20	31.500000	31.5000	31.500000	31.5000	+1.613%	105	+26.190%
2026-02-18	31.000000	31.0000	31.000000	31.0000	-1.431%	1,135	+28.226%
2026-02-17	31.500000	31.7100	31.020000	31.4500	-0.851%	552	+26.391%
2026-02-13	31.500000	31.7200	31.250000	31.7200	-0.063%	4,400	+25.315%
2026-02-12	31.309000	31.7400	30.800000	31.7400	-0.813%	6,002	+25.236%
2026-02-11	31.250000	32.0000	31.250000	32.0000	+0.156%	400	+24.219%
2026-02-10	31.950000	31.9500	31.950000	31.9500	+0.377%	100	+24.413%
2026-02-09	31.900000	31.9000	30.250000	31.8300	-0.219%	2,740	+24.882%
2026-02-06	30.250000	31.9000	29.950000	31.9000	+6.333%	7,112	+24.608%
2026-02-05	29.980000	30.0000	29.980000	30.0000	+0.067%	316	+32.500%
2026-02-04	29.982000	30.2500	29.710000	29.9800	-0.100%	11,533	+32.588%
2026-02-03	29.952000	30.2500	29.952000	30.0100	+1.729%	3,539	+32.456%
2026-02-02	29.000000	29.5100	29.000000	29.5000	+0.855%	18,365	+34.746%
2026-01-30	28.990000	29.2500	28.990000	29.2500	+0.897%	800	+35.897%
2026-01-29	28.900000	28.9900	28.650000	28.9900	+0.346%	3,989	+37.116%
2026-01-28	28.680000	28.8900	28.652000	28.8900	-0.035%	8,857	+37.591%
2026-01-27	28.490000	28.9000	28.470000	28.9000	+1.514%	4,993	+37.543%
2026-01-26	28.469000	28.4690	28.469000	28.4690	+0.775%	133	+39.626%
2026-01-16	28.250000	28.2500	28.250000	28.2500	+0.534%	202	+40.708%
2026-01-12	28.100000	28.1000	28.100000	28.1000	-0.355%	251	+41.459%
2026-01-06	28.200000	28.2000	28.200000	28.2000	0.000%	100	+40.957%
2026-01-05	28.150000	28.2000	28.100000	28.2000	+0.178%	4,552	+40.957%
2026-01-02	28.250000	28.2500	28.150000	28.1500	-0.354%	875	+41.208%
2025-12-31	28.000000	28.2500	28.000000	28.2500	0.000%	250	+40.708%
2025-12-30	28.150000	28.2500	28.150000	28.2500	+0.355%	310	+40.708%
2025-12-29	28.000000	28.1500	28.000000	28.1500	0.000%	1,805	+41.208%
2025-12-26	28.150000	28.1500	28.150000	28.1500	0.000%	1,018	+41.208%
2025-12-24	28.000000	28.1500	28.000000	28.1500	0.000%	1,474	+41.208%
2025-12-23	28.150000	28.1500	28.150000	28.1500	0.000%	500	+41.208%
2025-12-22	28.300000	28.3000	28.150000	28.1500	+0.178%	691	+41.208%
2025-12-17	28.100000	28.1000	28.100000	28.1000	+2.182%	200	+41.459%
2025-12-16	28.500000	28.5000	27.500000	27.5000	-3.509%	602	+44.545%
2025-12-15	28.900000	28.9000	28.000000	28.5000	0.000%	2,587	+39.474%
2025-12-12	28.500000	28.5000	28.500000	28.5000	+1.786%	104	+39.474%
2025-12-11	28.020000	28.2840	28.000000	28.0000	0.000%	3,921	+41.964%
2025-12-10	27.900000	28.0000	27.900000	28.0000	+0.901%	220	+41.964%
2025-12-09	27.750000	27.7500	27.750000	27.7500	+2.778%	200	+43.243%
2025-12-05	26.500000	27.0000	26.000000	27.0000	+3.172%	22,720	+47.222%
2025-12-04	26.000000	27.0000	26.000000	26.1700	+2.748%	725	+51.891%
2025-12-03	25.470000	25.4700	25.470000	25.4700	+1.962%	206	+56.066%
2025-12-02	24.970000	24.9800	24.970000	24.9800	+1.545%	318	+59.127%
2025-12-01	24.600000	24.6000	24.600000	24.6000	+0.408%	200	+61.585%
2025-11-28	24.500000	24.5000	24.500000	24.5000	0.000%	250	+62.245%
2025-11-26	24.585000	24.5850	24.500000	24.5000	0.000%	739	+62.245%
2025-11-25	24.420000	24.5000	24.420000	24.5000	+1.031%	250	+62.245%
2025-11-24	24.250000	24.2500	24.250000	24.2500	+0.748%	200	+63.918%
2025-11-21	24.060000	24.0700	24.060000	24.0700	+0.042%	509	+65.143%
2025-11-20	24.170000	24.1700	24.060000	24.0600	-0.537%	400	+65.212%
2025-11-12	24.190000	24.1900	24.190000	24.1900	+0.041%	329	+64.324%
2025-11-10	24.180000	24.1800	24.180000	24.1800	+0.124%	160	+64.392%
2025-11-07	24.000000	24.1500	24.000000	24.1500	+0.625%	1,156	+64.596%
2025-11-06	24.150000	24.2500	24.000000	24.0000	-0.278%	790	+65.625%
2025-11-05	24.100000	24.1000	24.066800	24.0668	+0.028%	500	+65.165%
2025-11-04	24.060000	24.0600	24.060000	24.0600	+1.092%	100	+65.212%
2025-11-03	24.000000	24.0000	23.800000	23.8000	-0.833%	460	+67.017%
2025-10-31	24.000000	24.0000	23.800000	24.0000	0.000%	1,290	+65.625%
2025-10-30	24.000000	24.0000	24.000000	24.0000	+0.042%	100	+65.625%
2025-10-29	23.990000	23.9900	23.990000	23.9900	0.000%	1,266	+65.694%
2025-10-28	23.990000	23.9900	23.990000	23.9900	+3.183%	209	+65.694%
2025-10-24	22.990000	23.2500	22.990000	23.2500	+1.311%	2,168	+70.968%
2025-10-23	22.949200	22.9492	22.949200	22.9492	+0.876%	200	+73.209%
2025-10-22	22.500000	22.7500	22.500000	22.7500	0.000%	2,044	+74.725%
2025-10-21	22.500000	22.7500	22.500000	22.7500	+3.456%	250	+74.725%
2025-10-17	21.990000	21.9900	21.990000	21.9900	+0.679%	6,000	+80.764%
2025-10-15	22.000000	22.0017	21.840000	21.8417	-1.835%	700	+81.991%
2025-10-14	22.000000	22.2500	22.000000	22.2500	0.000%	512	+78.652%
2025-10-10	22.000000	22.2500	22.000000	22.2500	0.000%	315	+78.652%
2025-10-09	22.250000	22.2500	22.250000	22.2500	+1.598%	159	+78.652%
2025-10-08	22.000000	22.0000	21.900000	21.9000	+0.010%	4,349	+81.507%
2025-10-07	21.840000	21.8978	21.840000	21.8978	+0.265%	2,735	+81.525%
2025-10-02	22.000000	22.0000	21.800000	21.8400	-0.727%	13,536	+82.005%
2025-10-01	21.800000	22.0000	21.750000	22.0000	+1.149%	8,189	+80.682%
2025-09-29	21.750000	21.7500	21.750000	21.7500	0.000%	1,293	+82.759%
2025-09-22	21.750000	21.7500	21.750000	21.7500	+0.138%	107	+82.759%
2025-09-19	21.720000	21.7200	21.700000	21.7200	-0.046%	1,754	+83.011%
2025-09-17	21.230000	21.7300	21.230000	21.7300	-0.046%	248	+82.927%
2025-09-15	21.220000	21.7400	21.220000	21.7400	0.000%	259	+82.843%
2025-09-12	21.500000	21.7400	21.500000	21.7400	-0.046%	209	+82.843%
2025-09-05	21.750000	21.7500	21.750000	21.7500	0.000%	200	+82.759%
2025-09-03	21.770000	21.7700	21.180000	21.7500	-0.412%	1,262	+82.759%
2025-09-02	21.830000	21.8400	21.830000	21.8400	-0.727%	1,152	+82.005%
2025-08-26	21.800000	22.0000	21.800000	22.0000	+0.045%	200	+80.682%
2025-08-22	21.790000	21.9900	21.790000	21.9900	-0.045%	248	+80.764%
2025-08-21	22.000000	22.0000	21.780000	22.0000	0.000%	400	+80.682%
2025-08-20	21.832000	22.0000	21.832000	22.0000	0.000%	253	+80.682%
2025-08-18	21.760100	22.0000	21.760100	22.0000	+0.964%	248	+80.682%
2025-08-15	21.790000	21.7900	21.790000	21.7900	0.000%	109	+82.423%
2025-08-14	21.853000	21.8530	21.790000	21.7900	-0.955%	694	+82.423%
2025-08-12	22.000000	22.0000	22.000000	22.0000	0.000%	142	+80.682%
2025-08-11	21.950000	22.2500	21.910000	22.0000	+2.183%	22,366	+80.682%
2025-08-08	21.530000	21.5300	21.530000	21.5300	-2.136%	100	+84.626%
2025-08-07	22.000000	22.0000	22.000000	22.0000	0.000%	5,000	+80.682%
2025-08-06	22.000000	22.0000	22.000000	22.0000	0.000%	500	+80.682%
2025-08-05	22.000000	22.0000	22.000000	22.0000	0.000%	500	+80.682%
2025-08-04	22.000000	22.0000	22.000000	22.0000	0.000%	1,555	+80.682%
2025-08-01	21.950000	22.0000	21.950000	22.0000	0.000%	2,600	+80.682%
2025-07-30	22.000000	22.0000	22.000000	22.0000	+0.457%	250	+80.682%
2025-07-29	21.850000	22.1000	21.850000	21.9000	+0.229%	9,796	+81.507%
2025-07-28	21.850000	21.8500	21.750000	21.8500	0.000%	1,664	+81.922%
2025-07-25	21.950000	21.9500	21.850000	21.8500	-0.682%	600	+81.922%
2025-07-23	21.000000	22.0000	21.000000	22.0000	+0.182%	245	+80.682%
2025-07-22	21.000000	21.9600	21.000000	21.9600	+5.324%	4,480	+81.011%
2025-07-21	20.900000	20.9000	20.850000	20.8500	-0.239%	29,706	+90.647%
2025-07-17	20.500000	20.9000	20.500000	20.9000	+0.723%	1,502	+90.191%
2025-07-16	20.750000	20.7500	20.750000	20.7500	+1.220%	200	+91.566%
2025-07-15	20.500000	20.5000	20.500000	20.5000	-1.205%	250	+93.902%
2025-07-11	21.000000	21.0000	20.750000	20.7500	-1.143%	393	+91.566%
2025-07-10	20.990000	20.9900	20.990000	20.9900	+1.157%	206	+89.376%
2025-07-09	20.750000	20.7500	20.750000	20.7500	-0.240%	342	+91.566%
2025-07-08	20.400000	20.8000	20.340000	20.8000	+1.463%	10,408	+91.106%
2025-07-07	20.500000	20.5000	20.500000	20.5000	-1.442%	157	+93.902%
2025-07-02	20.720000	20.8000	20.720000	20.8000	0.000%	405	+91.106%
2025-07-01	20.800000	20.8000	20.700000	20.8000	-0.240%	1,793	+91.106%
2025-06-30	20.700000	20.8500	20.700000	20.8500	0.000%	10,942	+90.647%
2025-06-27	21.500000	21.5000	20.401203	20.8500	-2.797%	46,792	+90.647%
2025-06-26	21.000000	21.4500	21.000000	21.4500	+0.941%	1,689	+85.315%
2025-06-25	21.250000	21.2500	21.250000	21.2500	0.000%	103	+87.059%
2025-06-24	21.499900	21.4999	21.000000	21.2500	+1.190%	458	+87.059%
2025-06-18	21.000000	21.0000	21.000000	21.0000	-1.176%	1,000	+89.286%
2025-06-13	21.250000	21.2500	21.250000	21.2500	+1.190%	587	+87.059%
2025-06-12	21.000000	21.0000	21.000000	21.0000	+1.205%	556	+89.286%
2025-06-10	20.750000	20.7500	20.750000	20.7500	+1.220%	100	+91.566%
2025-06-06	20.500000	20.5000	20.500000	20.5000	0.000%	1,564	+93.902%
2025-06-04	20.500000	20.5000	20.500000	20.5000	-0.006%	5,102	+93.902%
2025-06-03	20.500000	20.5012	20.500000	20.5012	-2.375%	13,085	+93.891%
2025-06-02	20.740000	21.0000	20.500000	21.0000	+1.205%	2,750	+89.286%
2025-05-29	20.750000	20.7500	20.750000	20.7500	+0.145%	100	+91.566%
2025-05-28	20.500000	20.7200	20.500000	20.7200	+3.600%	700	+91.844%
2025-05-27	20.000000	20.0000	20.000000	20.0000	0.000%	450	+98.750%
2025-05-23	19.460100	20.0000	19.460100	20.0000	0.000%	310	+98.750%
2025-05-22	20.000000	20.0000	20.000000	20.0000	0.000%	100	+98.750%
2025-05-21	20.500000	20.5000	19.450000	20.0000	-2.439%	2,066	+98.750%
2025-05-20	20.000000	20.5000	19.910000	20.5000	+2.500%	3,573	+93.902%
2025-05-16	19.800000	20.0000	19.710000	20.0000	+1.011%	4,694	+98.750%
2025-05-14	19.750000	19.8000	19.750000	19.7999	+2.009%	611	+100.759%
2025-05-12	19.850000	19.8500	19.410000	19.4100	-2.217%	1,509	+104.791%
2025-05-07	19.550000	20.0000	19.400000	19.8500	+2.320%	1,144	+100.252%
2025-05-06	19.300000	19.4000	19.180000	19.4000	+0.336%	739	+104.897%
2025-05-02	19.300000	19.3625	19.300000	19.3350	+0.966%	10,478	+105.586%
2025-05-01	19.300000	19.3000	19.150000	19.1500	-0.777%	1,801	+107.572%
2025-04-30	19.280000	19.3000	19.280000	19.3000	+0.208%	300	+105.959%
2025-04-29	19.500000	19.7500	19.260000	19.2600	+0.313%	1,565	+106.386%
2025-04-25	19.562500	19.5625	19.200000	19.2000	+1.053%	1,206	+107.031%
2025-04-23	19.050000	19.0500	19.000000	19.0000	0.000%	500	+109.211%
2025-04-22	18.500000	19.1500	18.500000	19.0000	-2.564%	27,604	+109.211%
2025-04-21	19.500000	19.5000	19.500000	19.5000	+1.668%	200	+103.846%
2025-04-17	19.180000	19.1800	19.180000	19.1800	-0.364%	500	+107.247%
2025-04-16	19.250000	19.2500	19.250000	19.2500	+0.522%	200	+106.494%
2025-04-15	19.150000	19.2700	19.150000	19.1500	-1.795%	1,700	+107.572%
2025-04-14	19.500000	19.5000	19.500000	19.5000	+1.721%	200	+103.846%
2025-04-11	19.170000	19.1700	19.170000	19.1700	0.000%	500	+107.355%
2025-04-10	19.250000	19.2500	19.150000	19.1700	+0.104%	1,200	+107.355%
2025-04-09	19.170000	19.1700	19.150000	19.1500	0.000%	700	+107.572%
2025-04-08	19.150000	19.1500	19.150000	19.1500	-3.283%	400	+107.572%
2025-04-07	19.600000	19.8000	19.150000	19.8000	+1.124%	2,450	+100.758%
2025-04-04	19.650000	19.6500	19.000000	19.5800	+1.704%	9,191	+103.013%
2025-04-03	20.050000	20.0500	19.150000	19.2520	-3.692%	2,907	+106.472%
2025-04-02	19.750000	20.0000	19.150000	19.9900	+1.472%	3,549	+98.849%
2025-04-01	19.680000	19.7000	19.680000	19.7000	+2.872%	600	+101.777%
2025-03-31	19.150000	19.1700	19.150000	19.1500	-3.037%	12,251	+107.572%
2025-03-27	19.749900	19.7499	19.749900	19.7499	+1.856%	552	+101.267%
2025-03-26	19.180000	19.3900	19.150000	19.3900	+1.095%	3,000	+105.003%
2025-03-21	19.180000	19.1800	19.180000	19.1800	+0.947%	103	+107.247%
2025-03-20	18.900000	19.0000	18.700000	19.0000	+0.529%	1,168	+109.211%
2025-03-19	18.900000	18.9000	18.900000	18.9000	+0.800%	612	+110.317%
2025-03-12	18.750000	18.7500	18.750000	18.7500	+1.351%	10,000	+112.000%
2025-03-11	18.550000	18.5500	18.500000	18.5000	0.000%	4,994	+114.865%
2025-03-10	18.750000	18.7500	18.500000	18.5000	0.000%	1,496	+114.865%
2025-03-07	18.500000	18.5000	18.500000	18.5000	0.000%	9,670	+114.865%
2025-03-06	18.500000	18.5000	18.500000	18.5000	0.000%	1,583	+114.865%
2025-03-05	18.180000	18.5000	18.100000	18.5000	0.000%	2,296	+114.865%
2025-03-04	18.700000	18.7000	18.180000	18.5000	-3.545%	1,891	+114.865%
2025-03-03	19.200000	19.2000	19.100000	19.1800	-0.104%	7,964	+107.247%
2025-02-26	19.250000	19.2500	19.160000	19.2000	+2.073%	1,778	+107.031%
2025-02-25	18.800000	18.8300	18.800000	18.8100	-0.106%	2,493	+111.324%
2025-02-24	18.800000	19.0000	18.800000	18.8300	+0.160%	1,150	+111.099%
2025-02-21	18.800000	18.9350	18.800000	18.8000	0.000%	1,250	+111.436%
2025-02-20	18.800000	18.8162	18.800000	18.8000	-0.318%	850	+111.436%
2025-02-19	18.860000	18.8600	18.860000	18.8600	0.000%	110	+110.764%
2025-02-18	18.860000	18.8600	18.800000	18.8600	-0.212%	830	+110.764%
2025-02-13	18.900000	18.9000	18.900000	18.9000	0.000%	253	+110.317%
2025-02-12	19.010000	19.0900	18.900000	18.9000	-1.047%	8,650	+110.317%
2025-02-10	19.000000	19.1000	19.000000	19.1000	+0.526%	12,100	+108.115%
2025-02-06	19.000000	19.0000	19.000000	19.0000	+0.053%	802	+109.211%
2025-02-04	18.710000	18.9900	18.700000	18.9900	+1.496%	1,653	+109.321%
2025-02-03	18.510000	18.7101	18.510000	18.7101	-1.005%	630	+112.452%
2025-01-31	18.680000	18.9500	18.680000	18.9000	+1.613%	2,526	+110.317%
2025-01-30	18.610000	18.6100	18.600000	18.6000	-0.535%	1,250	+113.710%
2025-01-29	18.652500	18.7000	18.652500	18.7000	+0.809%	800	+112.567%
2025-01-28	18.550000	18.5500	18.550000	18.5500	+0.270%	200	+114.286%
2025-01-27	18.500000	18.5000	18.500000	18.5000	-0.538%	236	+114.865%
2025-01-24	18.600000	18.6000	18.600000	18.6000	+0.324%	132	+113.710%
2025-01-23	18.990000	18.9900	18.400000	18.5400	-0.856%	8,750	+114.401%
2025-01-21	18.700000	18.7000	18.700000	18.7000	+1.410%	276	+112.567%
2025-01-17	18.440000	18.4400	18.440000	18.4400	+0.217%	150	+115.564%
2025-01-15	18.425000	18.4250	18.400000	18.4000	-0.406%	400	+116.033%
2025-01-14	18.475000	18.4750	18.475000	18.4750	+0.517%	150	+115.156%
2025-01-13	18.380000	18.3800	18.380000	18.3800	-0.393%	216	+116.268%
2025-01-10	18.500000	18.5000	18.452500	18.4525	-0.526%	312	+115.418%
2025-01-08	18.550000	18.5500	18.550000	18.5500	0.000%	2,000	+114.286%
2025-01-07	18.600000	18.6000	18.540000	18.5500	-3.536%	1,375	+114.286%
2025-01-06	18.870000	19.2300	18.550000	19.2300	+3.666%	800	+106.708%
2025-01-02	18.500000	18.7500	18.450000	18.5500	-3.786%	7,530	+114.286%
2024-12-31	18.500000	19.2800	18.500000	19.2800	+3.102%	300	+106.172%
2024-12-27	18.700000	18.7000	18.700000	18.7000	+0.809%	1,740	+112.567%
2024-12-26	18.550000	18.5500	18.550000	18.5500	+0.815%	946	+114.286%
2024-12-24	18.750000	18.7500	18.400000	18.4000	-1.867%	325	+116.033%
2024-12-23	18.750000	18.7500	18.500000	18.7500	+0.267%	4,542	+112.000%
2024-12-20	18.500000	18.7000	18.500000	18.7000	-0.160%	2,383	+112.567%
2024-12-19	18.730000	18.7300	18.730000	18.7300	-0.213%	100	+112.226%
2024-12-18	19.000000	19.0000	18.770000	18.7700	-0.569%	2,053	+111.774%
2024-12-17	19.000000	19.2500	18.877500	18.8775	-0.645%	2,610	+110.568%
2024-12-13	18.750000	19.0000	18.600000	19.0000	-2.564%	3,881	+109.211%
2024-12-11	19.500000	19.5000	19.500000	19.5000	+1.299%	416	+103.846%
2024-12-10	19.250000	19.2700	19.250000	19.2500	+2.667%	800	+106.494%
2024-12-09	19.190000	19.1900	18.750000	18.7500	-1.316%	2,570	+112.000%
2024-12-06	19.050000	19.0500	19.000000	19.0000	0.000%	600	+109.211%
2024-12-04	18.890000	19.0000	18.890000	19.0000	+0.582%	1,173	+109.211%
2024-12-03	18.550000	18.8900	18.500000	18.8900	-0.317%	2,531	+110.429%
2024-12-02	18.950000	18.9500	18.950000	18.9500	-0.263%	109	+109.763%
2024-11-27	19.000000	19.0000	19.000000	19.0000	+0.317%	711	+109.211%
2024-11-25	18.900000	18.9400	18.900000	18.9400	0.000%	450	+109.873%
2024-11-22	18.940000	18.9400	18.940000	18.9400	+0.477%	200	+109.873%
2024-11-21	18.775000	18.8500	18.775000	18.8500	+0.802%	3,100	+110.875%
2024-11-18	18.900000	18.9000	18.700000	18.7000	-1.215%	500	+112.567%
2024-11-15	18.842500	18.9300	18.842500	18.9300	+1.230%	200	+109.984%
2024-11-14	18.700000	18.7000	18.700000	18.7000	-2.248%	500	+112.567%
2024-11-11	19.150000	19.1500	18.985000	19.1300	+0.684%	2,340	+107.789%
2024-11-08	18.550000	19.0000	18.550000	19.0000	-0.783%	3,021	+109.211%
2024-11-07	19.150000	19.1500	18.550000	19.1500	+0.789%	810	+107.572%
2024-11-06	18.510000	19.0000	18.510000	19.0000	+1.604%	5,245	+109.211%
2024-11-05	18.700000	18.7000	18.700000	18.7000	-0.532%	1,000	+112.567%
2024-11-04	18.800000	18.8000	18.750000	18.8000	+1.567%	3,776	+111.436%
2024-11-01	18.510000	18.5100	18.510000	18.5100	-1.543%	1,136	+114.749%
2024-10-29	19.390000	19.3900	18.700000	18.8000	-3.043%	676	+111.436%
2024-10-28	19.160000	19.3900	18.510000	19.3900	+1.200%	2,498	+105.003%
2024-10-25	19.160000	19.1600	19.160000	19.1600	+3.011%	107	+107.463%
2024-10-23	18.750000	18.7500	18.600000	18.6000	-2.973%	1,807	+113.710%
2024-10-22	18.950000	19.1900	18.750000	19.1700	+0.366%	5,041	+107.355%
2024-10-21	19.060000	19.1000	18.800000	19.1000	+0.473%	1,240	+108.115%
2024-10-18	19.000000	19.0100	18.800000	19.0100	+1.117%	496	+109.100%
2024-10-15	18.800000	18.8000	18.800000	18.8000	-0.896%	100	+111.436%
2024-10-11	19.060000	19.4000	18.970000	18.9700	-2.468%	1,996	+109.541%
2024-10-10	19.450000	19.4500	19.450000	19.4500	+1.039%	518	+104.370%
2024-10-09	19.250000	19.2500	19.250000	19.2500	-1.231%	170	+106.494%
2024-10-08	19.350000	19.4900	19.350000	19.4900	+0.206%	338	+103.951%
2024-10-07	19.350000	19.4500	19.350000	19.4500	+0.777%	1,327	+104.370%
2024-09-30	19.300000	19.3000	19.300000	19.3000	+1.579%	398	+105.959%
2024-09-27	19.000000	19.0000	19.000000	19.0000	-1.809%	194	+109.211%
2024-09-25	19.250000	19.3500	19.250000	19.3500	0.000%	3,436	+105.426%
2024-09-24	19.400000	19.4000	19.250000	19.3500	+1.842%	3,901	+105.426%
2024-09-20	18.650000	19.0000	18.650000	19.0000	+0.264%	1,349	+109.211%
2024-09-19	18.496500	18.9500	18.496500	18.9500	+2.432%	2,094	+109.763%
2024-09-17	18.500000	18.5000	18.500000	18.5000	0.000%	132	+114.865%
2024-09-06	18.500000	18.5000	18.500000	18.5000	+1.370%	220	+114.865%
2024-09-05	18.625000	18.6250	18.250000	18.2500	-2.667%	200	+117.808%
2024-09-03	18.750000	18.7500	18.750000	18.7500	+2.431%	275	+112.000%
2024-08-30	18.570000	18.5700	18.305000	18.3050	+1.244%	300	+117.154%
2024-08-27	18.250000	18.5000	18.080000	18.0800	-0.932%	4,538	+119.856%
2024-08-26	18.250000	18.3500	18.250000	18.2500	0.000%	1,750	+117.808%
2024-08-23	17.650000	18.2500	17.650000	18.2500	+3.693%	11,344	+117.808%
2024-08-22	18.150000	18.1500	17.600000	17.6000	-3.297%	1,200	+125.852%
2024-08-21	18.200000	18.2000	18.200000	18.2000	+0.522%	582	+118.407%
2024-08-20	18.000000	18.2000	18.000000	18.1055	-0.519%	1,248	+119.547%
2024-08-19	18.200000	18.2000	18.200000	18.2000	0.000%	600	+118.407%
2024-08-16	18.100000	18.2000	18.100000	18.2000	+0.552%	819	+118.407%
2024-08-15	18.000000	18.1000	18.000000	18.1000	+1.389%	1,443	+119.613%
2024-08-14	18.450000	18.4500	17.850000	17.8520	-3.866%	3,186	+122.664%
2024-08-13	18.500000	18.5700	18.500000	18.5700	+0.378%	542	+114.055%
2024-08-12	18.500000	18.5000	18.500000	18.5000	0.000%	300	+114.865%
2024-08-09	18.500000	18.5000	18.500000	18.5000	0.000%	200	+114.865%
2024-08-08	18.500000	18.5000	18.500000	18.5000	0.000%	2,470	+114.865%
2024-08-07	18.500000	18.5000	18.500000	18.5000	-0.108%	303	+114.865%
2024-08-06	18.520000	18.5200	18.520000	18.5200	0.000%	590	+114.633%
2024-08-05	18.520000	18.5200	18.470000	18.5200	-0.697%	5,195	+114.633%
2024-08-02	18.510000	18.6500	18.510000	18.6500	+0.269%	15,620	+113.137%
2024-08-01	18.500000	18.6000	18.470000	18.6000	-0.800%	12,492	+113.710%
2024-07-29	18.500000	18.7500	18.500000	18.7500	+4.167%	12,790	+112.000%
2024-07-25	17.980000	18.0000	17.980000	18.0000	+0.279%	301	+120.833%
2024-07-24	17.750000	17.9500	17.750000	17.9500	+2.279%	226	+121.448%
2024-07-23	17.500000	17.5500	17.500000	17.5500	+0.286%	11,860	+126.496%
2024-07-22	17.350000	17.5000	17.350000	17.5000	+0.057%	3,602	+127.143%
2024-07-19	17.400000	17.4900	17.310000	17.4900	+2.882%	16,575	+127.273%
2024-07-15	17.400000	17.4000	16.910000	17.0000	0.000%	2,875	+133.824%
2024-07-11	17.000000	17.0000	17.000000	17.0000	-0.585%	300	+133.824%
2024-07-10	17.100000	17.1000	17.100000	17.1000	-2.230%	650	+132.456%
2024-07-09	17.490000	17.4900	17.490000	17.4900	+1.450%	150	+127.273%
2024-07-05	17.240000	17.2400	17.240000	17.2400	0.000%	1,032	+130.568%

.dark-mode .VDxZ8f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VDxZ8f{ color: #333333; background-color: white; border: 2px solid #333333; }CPKFCHESAPEAKE FINCL SHS INCstock OTC

CPKF
CHESAPEAKE FINCL SHS INC
stock OTC