Chesapeake Finl Shs

CPKF
🏛️ usa →
21.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 20.40 20.44 20.40 20.44 0.0M
2022-12-28 20.42 20.42 20.42 20.42 0.0M
2022-12-23 19.99 20.00 19.99 20.00 0.0M
2022-12-22 20.25 20.25 19.15 19.15 0.0M
2022-12-21 21.00 21.00 21.00 21.00 0.0M
2022-12-20 21.25 21.30 21.25 21.30 0.0M
2022-12-15 21.60 21.60 20.15 20.15 0.0M
2022-12-13 21.85 21.85 21.60 21.60 0.0M
2022-12-12 21.75 21.75 21.75 21.75 0.0M
2022-12-09 21.76 21.76 21.00 21.00 0.0M
2022-12-08 21.50 21.50 21.50 21.50 0.0M
2022-12-07 21.50 21.75 21.50 21.75 0.0M
2022-12-06 21.99 21.99 21.99 21.99 0.0M
2022-12-05 21.99 21.99 21.99 21.99 0.0M
2022-12-01 21.99 21.99 21.00 21.00 0.0M
2022-11-30 21.75 21.95 21.75 21.95 0.0M
2022-11-28 21.70 21.70 21.70 21.70 0.0M
2022-11-23 21.70 21.70 21.70 21.70 0.0M
2022-11-21 21.75 21.75 21.75 21.75 0.0M
2022-11-17 21.55 21.55 21.55 21.55 0.0M
2022-11-16 21.25 21.28 21.15 21.20 0.0M
2022-11-15 21.50 21.50 21.50 21.50 0.0M
2022-11-14 21.45 21.50 21.43 21.50 0.0M
2022-11-11 21.75 21.75 21.30 21.30 0.0M
2022-11-08 21.75 21.75 21.75 21.75 0.0M
2022-11-07 21.75 21.75 21.75 21.75 0.0M
2022-11-04 21.50 21.50 21.50 21.50 0.0M
2022-11-02 21.75 21.75 21.10 21.10 0.0M
2022-11-01 21.75 21.75 21.75 21.75 0.0M
2022-10-31 21.75 21.75 21.75 21.75 0.0M
2022-10-28 21.50 21.50 21.50 21.50 0.0M
2022-10-26 21.07 21.07 21.00 21.00 0.0M
2022-10-25 21.67 21.67 21.67 21.67 0.0M
2022-10-20 22.00 22.00 21.67 21.67 0.0M
2022-10-19 22.50 22.50 22.50 22.50 0.0M
2022-10-18 22.12 22.12 22.12 22.12 0.0M
2022-10-17 22.50 22.50 22.50 22.50 0.0M
2022-10-14 22.12 22.12 22.12 22.12 0.0M
2022-10-12 23.05 23.05 23.00 23.00 0.0M
2022-10-11 23.25 23.25 23.25 23.25 0.0M
2022-10-06 23.50 23.50 23.50 23.50 0.0M
2022-10-05 23.55 23.55 23.50 23.50 0.0M
2022-10-04 23.82 23.82 23.82 23.82 0.0M
2022-09-28 24.00 24.00 24.00 24.00 0.0M
2022-09-26 24.25 24.25 24.00 24.00 0.0M
2022-09-22 24.80 24.80 24.25 24.25 0.0M
2022-09-20 25.10 25.50 25.10 25.50 0.0M
2022-09-19 25.00 25.00 25.00 25.00 0.0M
2022-09-16 24.85 24.90 24.85 24.90 0.0M
2022-09-14 25.55 25.55 25.55 25.55 0.0M
2022-09-13 25.55 25.55 25.55 25.55 0.0M
2022-09-12 25.70 25.70 25.70 25.70 0.0M
2022-09-08 25.84 25.84 25.55 25.55 0.0M
2022-09-07 25.86 25.86 25.86 25.86 0.0M
2022-09-02 26.35 26.35 26.35 26.35 0.0M
2022-09-01 26.00 26.35 26.00 26.35 0.0M
2022-08-31 26.30 26.40 26.30 26.40 0.0M
2022-08-26 25.90 26.00 25.90 26.00 0.0M
2022-08-24 26.00 26.00 26.00 26.00 0.0M
2022-08-23 25.85 26.30 25.85 26.30 0.0M
2022-08-22 25.85 25.85 25.85 25.85 0.0M
2022-08-18 26.29 26.30 26.29 26.30 0.0M
2022-08-16 25.75 26.30 25.75 26.30 0.0M
2022-08-12 25.71 26.30 25.71 26.30 0.0M
2022-08-11 26.00 26.00 26.00 26.00 0.0M
2022-08-10 25.60 25.60 25.60 25.60 0.0M
2022-08-09 26.30 26.30 26.30 26.30 0.0M
2022-08-08 25.60 26.10 25.60 26.10 0.0M
2022-08-05 25.50 25.50 25.50 25.50 0.0M
2022-08-04 25.50 25.50 25.35 25.50 0.0M
2022-08-03 25.50 25.50 25.50 25.50 0.0M
2022-08-01 26.10 26.10 26.10 26.10 0.0M
2022-07-28 26.00 26.00 26.00 26.00 0.0M
2022-07-27 26.25 26.25 26.25 26.25 0.0M
2022-07-26 26.15 26.15 26.15 26.15 0.0M
2022-07-25 25.99 25.99 25.99 25.99 0.0M
2022-07-21 25.30 25.30 25.30 25.30 0.0M
2022-07-19 25.00 25.00 25.00 25.00 0.0M
2022-07-18 25.99 25.99 25.00 25.00 0.0M
2022-07-13 25.25 25.25 25.05 25.05 0.0M
2022-07-06 26.00 26.00 26.00 26.00 0.0M
2022-07-05 26.00 26.15 26.00 26.00 0.0M
2022-06-28 26.50 26.50 26.18 26.18 0.0M
2022-06-23 26.85 26.85 26.75 26.75 0.0M
2022-06-17 27.07 27.07 27.07 27.07 0.0M
2022-06-15 27.70 27.70 27.70 27.70 0.0M
2022-06-01 27.95 27.95 27.95 27.95 0.0M
2022-05-26 27.25 27.75 27.25 27.75 0.0M
2022-05-25 27.10 27.10 27.07 27.07 0.0M
2022-05-24 27.25 28.10 27.25 28.10 0.0M
2022-05-23 27.75 27.75 27.75 27.75 0.0M
2022-05-20 27.75 27.75 27.75 27.75 0.0M
2022-05-19 27.21 27.50 27.21 27.50 0.0M
2022-05-18 27.50 27.50 27.50 27.50 0.0M
2022-05-16 27.25 27.25 27.25 27.25 0.0M
2022-05-12 28.30 28.30 27.25 27.25 0.0M
2022-05-10 28.50 28.50 28.50 28.50 0.0M
2022-05-09 28.18 28.18 28.18 28.18 0.0M
2022-05-04 28.51 28.51 28.22 28.22 0.0M
2022-05-03 28.75 28.75 28.75 28.75 0.0M
2022-04-29 29.24 29.24 28.75 28.75 0.0M
2022-04-28 29.00 29.00 29.00 29.00 0.0M
2022-04-27 28.75 28.75 28.75 28.75 0.0M
2022-04-26 28.85 28.85 28.75 28.75 0.0M
2022-04-25 29.00 29.00 29.00 29.00 0.0M
2022-04-21 29.20 29.20 29.00 29.00 0.0M
2022-04-19 29.10 29.10 29.10 29.10 0.0M
2022-04-18 29.10 29.10 29.10 29.10 0.0M
2022-04-13 29.27 29.35 29.10 29.10 0.0M
2022-04-12 29.10 29.10 29.10 29.10 0.0M
2022-04-08 29.10 29.10 29.10 29.10 0.0M
2022-04-07 29.30 29.30 29.00 29.00 0.0M
2022-04-01 29.60 30.00 29.60 30.00 0.0M
2022-03-31 29.40 29.55 29.40 29.50 0.0M
2022-03-28 28.80 28.80 28.80 28.80 0.0M
2022-03-23 28.80 28.80 28.70 28.70 0.0M
2022-03-22 29.35 29.35 29.35 29.35 0.0M
2022-03-18 29.75 29.75 29.25 29.25 0.0M
2022-03-14 30.00 30.00 29.90 29.99 0.0M
2022-03-09 29.65 29.65 29.65 29.65 0.0M
2022-03-08 30.10 30.10 29.65 29.65 0.0M
2022-02-18 30.00 30.00 30.00 30.00 0.0M
2022-02-16 30.50 30.50 30.00 30.00 0.0M
2022-02-10 30.50 30.50 30.50 30.50 0.0M
2022-02-08 31.00 31.00 31.00 31.00 0.0M
2022-02-07 30.50 30.50 30.50 30.50 0.0M
2022-02-03 30.00 30.40 30.00 30.40 0.0M
2022-01-28 29.50 29.75 29.50 29.75 0.0M
2022-01-27 29.10 29.50 29.00 29.50 0.0M
2022-01-26 29.00 29.50 29.00 29.50 0.0M
2022-01-25 29.50 29.50 29.00 29.00 0.0M
2022-01-24 29.40 29.40 29.40 29.40 0.0M
2022-01-21 29.52 29.52 29.52 29.52 0.0M
2022-01-19 29.50 29.50 29.50 29.50 0.0M
2022-01-13 29.57 29.57 29.57 29.57 0.0M
2022-01-12 30.20 30.20 30.20 30.20 0.0M
2022-01-10 29.30 29.30 29.30 29.30 0.0M
2022-01-07 29.46 29.46 29.46 29.46 0.0M
2022-01-06 29.70 29.70 29.70 29.70 0.0M
2022-01-05 30.15 30.15 30.15 30.15 0.0M