Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Financial Shares Inc (OP: CPKF )

17.50 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 17.40 17.40 17.40 17.40 0 -0.10(-0.57%)
May 28, 2014 17.50 17.50 17.50 0 +0.40(+2.34%)
May 27, 2014 17.45 17.45 17.10 17.10 1,601 -0.40(-2.29%)
May 23, 2014 17.50 17.50 17.50 0 +0.05(+0.29%)
May 22, 2014 17.45 17.45 17.45 17.45 500 -0.05(-0.29%)
May 21, 2014 17.50 17.50 17.50 17.50 458 +0.00(+0.00%)
May 20, 2014 17.50 17.50 17.46 17.50 1,171 +0.10(+0.57%)
May 16, 2014 17.40 17.40 17.40 17.40 0 -0.07(-0.40%)
May 15, 2014 17.27 17.47 17.27 17.47 2,400 -0.03(-0.17%)
May 12, 2014 17.50 17.50 17.50 0 +0.00(+0.00%)
May 08, 2014 17.50 17.50 17.50 12 +0.10(+0.57%)
May 07, 2014 17.40 17.40 17.40 17.40 100 +0.08(+0.46%)
May 06, 2014 17.34 17.34 17.32 17.32 2,624 -0.08(-0.46%)
May 05, 2014 17.40 17.40 17.40 17.40 361 -0.10(-0.57%)
May 02, 2014 17.50 17.50 17.50 17.50 750 -0.25(-1.41%)
Apr 30, 2014 17.75 17.75 17.75 17.75 0 +0.25(+1.43%)
Apr 29, 2014 17.60 17.60 17.50 17.50 2,460 -0.30(-1.69%)
Apr 25, 2014 17.80 17.80 17.80 17.80 0 +0.05(+0.28%)
Apr 24, 2014 17.75 17.75 17.75 17.75 1,700 -0.25(-1.39%)
Apr 23, 2014 18.00 18.25 17.75 18.00 3,161 +0.50(+2.86%)
Apr 22, 2014 17.36 17.50 17.36 17.50 2,164 -0.40(-2.23%)
Apr 21, 2014 18.10 18.10 17.20 17.90 8,985 -0.11(-0.61%)
Apr 11, 2014 18.01 18.01 18.01 0 -0.28(-1.53%)
Mar 31, 2014 18.29 18.29 18.29 20 +0.43(+2.41%)
Mar 27, 2014 17.86 17.86 17.86 0 +0.00(+0.00%)
Mar 24, 2014 17.86 17.86 17.86 17.86 100 -0.14(-0.78%)
Mar 14, 2014 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 13, 2014 18.00 18.00 18.00 18.00 800 +0.00(+0.00%)
Mar 12, 2014 18.02 18.02 18.00 18.00 1,000 -0.20(-1.10%)
Mar 11, 2014 18.05 18.20 18.05 18.20 1,411 +0.05(+0.28%)
Mar 10, 2014 18.15 18.15 18.15 18.15 300 +0.00(+0.00%)
Mar 06, 2014 18.15 18.15 18.15 0 -0.14(-0.77%)
Mar 04, 2014 18.29 18.29 18.29 99 -0.01(-0.05%)
Mar 03, 2014 18.30 18.30 18.30 18.30 650 +0.00(+0.00%)
Feb 28, 2014 18.25 18.30 18.25 18.30 0 +0.00(+0.00%)
Feb 27, 2014 18.25 18.30 18.25 18.30 1,000 +0.05(+0.27%)
Feb 25, 2014 18.25 18.25 18.25 18.25 0 +0.15(+0.83%)
Feb 24, 2014 17.50 18.50 17.15 18.10 2,850 +0.95(+5.54%)
Feb 18, 2014 17.15 17.15 17.15 0 +0.05(+0.29%)
Feb 14, 2014 17.10 17.10 17.10 0 +0.10(+0.59%)
Feb 13, 2014 17.10 17.10 17.00 17.00 300 -0.10(-0.58%)
Feb 12, 2014 17.10 17.10 17.10 17.10 503 +0.20(+1.18%)
Feb 11, 2014 17.05 17.20 16.90 16.90 3,753 -0.10(-0.59%)
Feb 10, 2014 17.15 17.15 17.00 17.00 2,660 -0.15(-0.87%)
Feb 07, 2014 17.15 17.15 17.15 17.15 0 -0.03(-0.17%)
Feb 06, 2014 17.18 17.18 17.18 17.18 243 +0.08(+0.47%)
Feb 04, 2014 17.10 17.10 17.10 0 +0.10(+0.59%)
Feb 03, 2014 17.00 17.00 17.00 17.00 1,000 -0.10(-0.58%)
Jan 28, 2014 17.10 17.10 17.10 17.10 150 +0.10(+0.59%)
Jan 24, 2014 17.00 17.00 17.00 0 +0.00(+0.00%)
Jan 23, 2014 17.00 17.00 17.00 17.00 500 +0.10(+0.59%)
Jan 22, 2014 17.10 17.10 16.90 16.90 913 -0.15(-0.88%)
Jan 21, 2014 17.15 17.15 16.85 17.05 6,508 -0.20(-1.16%)
Jan 16, 2014 17.25 17.25 17.25 0 -0.22(-1.26%)
Jan 15, 2014 17.45 17.47 17.45 17.47 2,000 +0.02(+0.11%)
Jan 14, 2014 17.75 17.75 17.45 17.45 7,614 -0.41(-2.30%)
Jan 13, 2014 17.90 17.90 17.86 17.86 1,700 -0.14(-0.78%)
Jan 07, 2014 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Jan 06, 2014 17.99 18.00 17.99 18.00 739 +0.01(+0.06%)
Jan 03, 2014 17.86 17.99 17.86 17.99 0 +0.13(+0.73%)
Jan 02, 2014 18.49 18.49 17.86 17.86 2,625 -0.14(-0.78%)
Dec 31, 2013 18.00 18.00 18.00 0 +0.10(+0.56%)
Dec 27, 2013 17.90 17.90 17.90 0 -0.10(-0.56%)
Dec 23, 2013 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 20, 2013 18.00 18.00 18.00 18.00 341 +0.00(+0.00%)
Dec 18, 2013 18.00 18.00 18.00 0 +0.05(+0.28%)
Dec 17, 2013 18.00 18.00 17.95 17.95 350 +0.00(+0.00%)
Dec 16, 2013 17.95 17.95 17.95 17.95 500 +0.05(+0.28%)
Dec 12, 2013 17.90 17.90 17.90 112 -0.07(-0.39%)
Dec 11, 2013 18.12 18.12 17.97 17.97 2,400 -0.15(-0.83%)
Dec 10, 2013 18.12 18.12 18.12 18.12 1,101 +0.00(+0.00%)
Dec 09, 2013 18.25 18.25 18.12 18.12 900 +0.00(+0.00%)
Dec 06, 2013 18.12 18.40 18.12 18.12 2,250 +0.00(+0.00%)
Dec 05, 2013 18.12 18.12 18.12 18.12 2,000 +0.00(+0.00%)
Dec 02, 2013 18.12 18.12 18.12 0 -0.37(-2.00%)
Nov 29, 2013 18.49 18.49 18.49 18.49 200 -0.08(-0.43%)
Nov 22, 2013 18.57 18.57 18.57 0 -0.13(-0.70%)
Nov 21, 2013 18.25 18.70 18.25 18.70 1,000 +0.55(+3.03%)
Nov 20, 2013 18.28 18.28 18.15 18.15 1,585 -0.05(-0.27%)
Nov 19, 2013 18.20 18.20 18.10 18.20 2,042 -0.08(-0.44%)
Nov 18, 2013 18.28 18.28 18.28 18.28 100 +0.00(+0.00%)
Nov 15, 2013 18.28 18.28 18.28 18.28 400 +0.18(+0.99%)
Nov 14, 2013 18.05 18.10 18.05 18.10 4,690 +0.10(+0.56%)
Nov 13, 2013 18.00 18.00 18.00 18.00 500 +0.00(+0.00%)
Nov 12, 2013 18.10 18.10 18.00 18.00 1,477 -0.10(-0.55%)
Nov 11, 2013 18.10 18.10 18.10 18.10 125 +0.00(+0.00%)
Nov 08, 2013 18.00 18.10 17.95 18.10 1,740 +0.10(+0.56%)
Nov 07, 2013 18.00 18.00 18.00 18.00 4,300 +0.00(+0.00%)
Nov 06, 2013 18.00 18.00 18.00 18.00 1,500 +0.00(+0.00%)
Nov 01, 2013 18.00 18.00 18.00 0 +0.05(+0.28%)
Oct 31, 2013 17.95 17.95 17.95 17.95 300 +0.00(+0.00%)
Oct 30, 2013 17.95 17.95 17.94 17.95 2,400 +0.00(+0.00%)
Oct 29, 2013 18.05 18.05 17.95 17.95 1,910 -0.10(-0.55%)
Oct 28, 2013 18.25 18.25 18.05 18.05 819 +0.00(+0.00%)
Oct 25, 2013 18.65 18.75 18.05 18.05 15,847 -0.70(-3.73%)
Oct 24, 2013 18.80 18.80 18.75 18.75 400 -0.05(-0.27%)
Oct 21, 2013 18.80 18.80 18.80 0 -0.05(-0.27%)
Oct 18, 2013 19.10 19.11 18.85 18.85 3,037 -0.15(-0.79%)
Oct 16, 2013 19.00 19.00 19.00 0 +0.10(+0.53%)
Oct 14, 2013 18.90 18.90 18.90 0 -0.10(-0.53%)
Oct 11, 2013 19.25 19.25 19.00 19.00 1,206 -0.35(-1.81%)
Oct 08, 2013 19.35 19.35 19.35 0 -0.18(-0.92%)
Oct 07, 2013 19.53 19.53 19.53 19.53 5,500 -0.17(-0.86%)
Oct 02, 2013 19.70 19.70 19.70 19.70 0 +0.45(+2.34%)
Sep 30, 2013 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 27, 2013 19.75 19.75 19.25 19.25 500 -0.72(-3.61%)
Sep 26, 2013 19.20 20.00 19.20 19.97 726 +0.97(+5.11%)
Sep 25, 2013 19.50 19.50 19.00 19.00 1,164 -0.95(-4.76%)
Sep 24, 2013 19.00 19.95 19.00 19.95 1,064 +0.95(+5.00%)
Sep 23, 2013 19.10 19.12 19.00 19.00 1,500 +0.25(+1.33%)
Sep 16, 2013 18.75 18.75 18.75 0 +0.14(+0.75%)
Sep 13, 2013 18.66 18.66 18.61 18.61 1,000 -0.09(-0.48%)
Sep 11, 2013 18.70 18.70 18.70 0 -0.20(-1.06%)
Sep 10, 2013 18.90 18.90 18.90 18.90 100 +0.05(+0.27%)
Sep 06, 2013 18.85 18.85 18.85 0 +0.00(+0.00%)
Sep 04, 2013 18.85 18.85 18.85 0 +0.10(+0.53%)
Aug 29, 2013 18.75 18.75 18.75 0 +0.05(+0.27%)
Aug 28, 2013 18.70 18.70 18.70 18.70 1,000 -0.05(-0.27%)
Aug 27, 2013 18.75 18.75 18.75 18.75 2,382 -0.20(-1.06%)
Aug 23, 2013 18.95 18.95 18.95 18.95 0 +0.05(+0.26%)
Aug 22, 2013 18.75 18.90 18.70 18.90 829 -0.20(-1.05%)
Aug 21, 2013 18.80 19.10 18.80 19.10 901 +0.35(+1.87%)
Aug 20, 2013 18.75 18.75 18.75 18.75 300 +0.09(+0.48%)
Aug 19, 2013 18.66 18.66 18.66 18.66 629 +0.00(+0.00%)
Aug 15, 2013 18.66 18.66 18.66 0 -0.34(-1.79%)
Aug 13, 2013 19.00 19.00 19.00 19.00 0 +0.34(+1.82%)
Aug 09, 2013 18.66 18.66 18.66 0 -0.59(-3.06%)
Aug 07, 2013 19.25 19.25 19.25 0 -0.01(-0.05%)
Aug 06, 2013 19.50 19.50 19.26 19.26 400 +0.06(+0.31%)
Aug 02, 2013 19.20 19.20 19.20 0 -0.60(-3.03%)
Aug 01, 2013 18.95 20.00 18.95 19.80 3,494 +1.30(+7.03%)
Jul 31, 2013 18.50 18.50 18.50 18.50 300 +0.01(+0.05%)
Jul 25, 2013 18.49 18.49 18.49 0 -0.01(-0.05%)
Jul 24, 2013 18.50 18.50 18.50 18.50 100 +0.74(+4.17%)
Jul 23, 2013 17.76 17.76 17.76 17.76 200 -0.64(-3.48%)
Jul 22, 2013 18.40 18.40 18.40 18.40 200 +0.50(+2.79%)
Jul 19, 2013 17.90 17.90 17.90 17.90 500 +0.25(+1.42%)
Jul 18, 2013 17.65 17.65 17.65 17.65 1,170 +0.14(+0.80%)
Jul 17, 2013 17.51 17.51 17.51 17.51 200 -0.09(-0.51%)
Jul 11, 2013 17.60 17.60 17.60 0 +0.09(+0.51%)
Jul 10, 2013 17.51 17.51 17.51 17.51 658 +0.00(+0.00%)
Jul 09, 2013 17.51 17.51 17.51 17.51 200 -0.34(-1.90%)
Jul 05, 2013 17.85 17.85 17.85 17.85 0 -0.15(-0.83%)
Jul 03, 2013 18.00 18.00 18.00 18.00 100 +0.00(+0.00%)
Jul 02, 2013 18.00 18.00 18.00 18.00 100 +0.25(+1.41%)
Jun 28, 2013 17.75 17.75 17.75 0 +0.24(+1.37%)
Jun 25, 2013 17.51 17.51 17.51 0 +0.01(+0.06%)
Jun 20, 2013 17.50 17.50 17.50 17.50 0 -0.10(-0.57%)
Jun 18, 2013 17.60 17.60 17.60 0 +0.01(+0.06%)
Jun 10, 2013 17.59 17.59 17.59 0 +0.11(+0.63%)
Jun 04, 2013 17.48 17.48 17.48 0 -0.01(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.