Chesapeake Financial Shares, Inc. (CPKF)
OTCMKTS
· Delayed Price · Currency is USD
32.20
-0.04 (-0.12%)
At close: Mar 5, 2026
CPKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.20 | 32.20 | 31.33 | 32.20 | 32.20 | -0.12% | 446 |
| Mar 3, 2026 | 31.15 | 32.24 | 31.15 | 32.24 | 32.24 | 2.38% | 832 |
| Mar 2, 2026 | 31.10 | 31.50 | 31.10 | 31.49 | 31.49 | - | 1,886 |
| Feb 27, 2026 | 31.15 | 31.49 | 31.15 | 31.49 | 31.49 | -1.59% | 232 |
| Feb 23, 2026 | 32.25 | 32.25 | 31.25 | 32.00 | 31.83 | 1.59% | 1,250 |
| Feb 20, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.33 | 1.61% | 105 |
| Feb 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.84 | -1.43% | 1,135 |
| Feb 17, 2026 | 31.50 | 31.71 | 31.02 | 31.45 | 31.28 | -0.85% | 521 |
| Feb 13, 2026 | 31.50 | 31.72 | 31.25 | 31.72 | 31.55 | -0.06% | 4,400 |
| Feb 12, 2026 | 31.31 | 31.74 | 30.80 | 31.74 | 31.57 | -0.81% | 6,002 |
| Feb 11, 2026 | 31.25 | 32.00 | 31.25 | 32.00 | 31.83 | 0.16% | 400 |
| Feb 10, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.78 | 0.38% | 100 |
| Feb 9, 2026 | 31.90 | 31.90 | 30.25 | 31.83 | 31.66 | -0.22% | 2,740 |
| Feb 6, 2026 | 30.25 | 31.90 | 29.95 | 31.90 | 31.73 | 6.33% | 7,112 |
| Feb 5, 2026 | 29.98 | 30.00 | 29.98 | 30.00 | 29.84 | 0.07% | 316 |
| Feb 4, 2026 | 29.98 | 30.25 | 29.71 | 29.98 | 29.82 | -0.10% | 11,533 |
| Feb 3, 2026 | 29.95 | 30.25 | 29.95 | 30.01 | 29.85 | 1.73% | 3,539 |
| Feb 2, 2026 | 29.00 | 29.51 | 29.00 | 29.50 | 29.34 | 0.85% | 18,365 |
| Jan 30, 2026 | 28.99 | 29.25 | 28.99 | 29.25 | 29.09 | 0.90% | 800 |
| Jan 29, 2026 | 28.90 | 28.99 | 28.65 | 28.99 | 28.84 | 0.35% | 3,989 |
| Jan 28, 2026 | 28.68 | 28.89 | 28.65 | 28.89 | 28.74 | -0.03% | 8,857 |
| Jan 27, 2026 | 28.49 | 28.90 | 28.47 | 28.90 | 28.75 | 1.51% | 4,993 |
| Jan 26, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.32 | 0.78% | 133 |
| Jan 16, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.10 | 0.53% | 202 |
| Jan 12, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 27.95 | -0.35% | 251 |
| Jan 6, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.05 | - | 100 |
| Jan 5, 2026 | 28.15 | 28.20 | 28.10 | 28.20 | 28.05 | 0.18% | 4,552 |
| Jan 2, 2026 | 28.25 | 28.25 | 28.15 | 28.15 | 28.00 | -0.35% | 875 |
| Dec 31, 2025 | 28.00 | 28.25 | 28.00 | 28.25 | 28.10 | - | 250 |
| Dec 30, 2025 | 28.15 | 28.25 | 28.15 | 28.25 | 28.10 | 0.36% | 310 |
| Dec 29, 2025 | 28.00 | 28.15 | 28.00 | 28.15 | 28.00 | - | 1,805 |
| Dec 26, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.00 | - | 1,018 |
| Dec 24, 2025 | 28.00 | 28.15 | 28.00 | 28.15 | 28.00 | - | 1,474 |
| Dec 23, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.00 | - | 500 |
| Dec 22, 2025 | 28.30 | 28.30 | 28.15 | 28.15 | 28.00 | 0.18% | 691 |
| Dec 17, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 27.95 | 2.18% | 200 |
| Dec 16, 2025 | 28.50 | 28.50 | 27.50 | 27.50 | 27.35 | -3.51% | 602 |
| Dec 15, 2025 | 28.90 | 28.90 | 28.00 | 28.50 | 28.35 | - | 2,587 |
| Dec 12, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.35 | 1.79% | 104 |
| Dec 11, 2025 | 28.02 | 28.28 | 28.00 | 28.00 | 27.85 | - | 3,921 |
| Dec 10, 2025 | 27.90 | 28.00 | 27.90 | 28.00 | 27.85 | 0.90% | 220 |
| Dec 9, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.60 | 2.78% | 200 |
| Dec 5, 2025 | 26.50 | 27.00 | 26.00 | 27.00 | 26.86 | 3.17% | 22,720 |
| Dec 4, 2025 | 26.00 | 27.00 | 26.00 | 26.17 | 26.03 | 2.75% | 725 |
| Dec 3, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.33 | 1.96% | 206 |
| Dec 2, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.85 | 1.54% | 318 |
| Dec 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.47 | 0.41% | 200 |
| Nov 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.20 | - | 250 |
| Nov 26, 2025 | 24.59 | 24.59 | 24.50 | 24.50 | 24.20 | - | 739 |
| Nov 25, 2025 | 24.42 | 24.50 | 24.42 | 24.50 | 24.20 | 1.03% | 250 |
| Nov 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.95 | 0.75% | 200 |
| Nov 21, 2025 | 24.06 | 24.07 | 24.06 | 24.07 | 23.78 | 0.04% | 509 |
| Nov 20, 2025 | 24.17 | 24.17 | 24.06 | 24.06 | 23.77 | -0.54% | 400 |
| Nov 12, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 23.89 | 0.04% | 329 |
| Nov 10, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 23.88 | 0.12% | 160 |
| Nov 7, 2025 | 24.00 | 24.15 | 24.00 | 24.15 | 23.86 | 0.62% | 1,156 |
| Nov 6, 2025 | 24.15 | 24.25 | 24.00 | 24.00 | 23.71 | -0.28% | 790 |
| Nov 5, 2025 | 24.10 | 24.10 | 24.07 | 24.07 | 23.77 | 0.03% | 500 |
| Nov 4, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.77 | 1.09% | 100 |
| Nov 3, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.51 | -0.83% | 460 |
| Oct 31, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 23.71 | - | 1,290 |
| Oct 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.71 | 0.04% | 100 |
| Oct 29, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.70 | - | 1,266 |
| Oct 28, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.70 | 3.18% | 209 |
| Oct 24, 2025 | 22.99 | 23.25 | 22.99 | 23.25 | 22.97 | 1.31% | 2,168 |
| Oct 23, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.67 | 0.87% | 200 |
| Oct 22, 2025 | 22.50 | 22.75 | 22.50 | 22.75 | 22.47 | - | 2,044 |
| Oct 21, 2025 | 22.50 | 22.75 | 22.50 | 22.75 | 22.47 | 3.46% | 250 |
| Oct 17, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.72 | 0.68% | 6,000 |
| Oct 15, 2025 | 22.00 | 22.00 | 21.84 | 21.84 | 21.57 | -1.83% | 700 |
| Oct 14, 2025 | 22.00 | 22.25 | 22.00 | 22.25 | 21.98 | - | 512 |
| Oct 10, 2025 | 22.00 | 22.25 | 22.00 | 22.25 | 21.98 | - | 315 |
| Oct 9, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.98 | 1.60% | 159 |
| Oct 8, 2025 | 22.00 | 22.00 | 21.90 | 21.90 | 21.63 | 0.01% | 4,349 |
| Oct 7, 2025 | 21.84 | 21.90 | 21.84 | 21.90 | 21.63 | 0.27% | 2,735 |
| Oct 2, 2025 | 22.00 | 22.00 | 21.80 | 21.84 | 21.57 | -0.73% | 13,536 |
| Oct 1, 2025 | 21.80 | 22.00 | 21.75 | 22.00 | 21.73 | 1.15% | 8,189 |
| Sep 29, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.48 | - | 1,293 |
| Sep 22, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.48 | 0.14% | 107 |
| Sep 19, 2025 | 21.72 | 21.72 | 21.70 | 21.72 | 21.45 | -0.05% | 1,754 |
| Sep 17, 2025 | 21.23 | 21.73 | 21.23 | 21.73 | 21.46 | -0.05% | 248 |
| Sep 15, 2025 | 21.22 | 21.74 | 21.22 | 21.74 | 21.47 | - | 259 |
| Sep 12, 2025 | 21.50 | 21.74 | 21.50 | 21.74 | 21.47 | -0.05% | 209 |