OTC Markets OTCQX - Delayed Quote
USD
Chesapeake Financial Shares, Inc. (CPKF)
38.48
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
38.48
38.48
38.48
38.48
38.48
-
Oct 29, 2026
38.17
38.48
38.05
38.48
38.48
2,700
Oct 28, 2026
38.49
38.49
38.49
38.49
38.49
-
Oct 27, 2026
38.49
38.49
38.49
38.49
38.49
-
Oct 26, 2026
38.42
38.49
38.42
38.49
38.49
300
Oct 23, 2026
38.42
38.49
38.42
38.49
38.49
700
Oct 22, 2026
38.50
38.50
38.50
38.50
38.50
-
Oct 21, 2026
38.23
38.51
38.19
38.50
38.50
2,300
Oct 20, 2026
38.51
38.51
38.51
38.51
38.51
-
Oct 19, 2026
38.16
38.51
38.16
38.51
38.51
200
Oct 16, 2026
38.51
38.51
38.51
38.51
38.51
-
Oct 15, 2026
38.15
38.51
38.15
38.51
38.51
200
Oct 14, 2026
38.51
38.51
38.51
38.51
38.51
-
Oct 13, 2026
38.51
38.51
38.51
38.51
38.51
-
Oct 12, 2026
38.04
38.51
38.04
38.51
38.51
400
Oct 9, 2026
38.51
38.51
38.51
38.51
38.51
-
Oct 8, 2026
38.51
38.51
38.51
38.51
38.51
-
Oct 7, 2026
38.51
38.51
38.51
38.51
38.51
-
Oct 6, 2026
38.12
38.51
38.12
38.51
38.51
200
Oct 5, 2026
38.01
38.51
38.00
38.51
38.51
700
Oct 2, 2026
38.50
38.50
38.50
38.50
38.50
-
Oct 1, 2026
38.07
38.51
37.90
38.50
38.50
1,000
Sep 30, 2026
38.03
38.61
38.03
38.61
38.61
2,000
Sep 29, 2026
38.87
38.87
38.87
38.87
38.87
-
Sep 28, 2026
38.87
38.87
38.87
38.87
38.87
-
Sep 25, 2026
38.87
38.87
38.87
38.87
38.87
-
Sep 24, 2026
38.02
38.87
38.02
38.87
38.87
400
Sep 23, 2026
38.97
38.97
38.97
38.97
38.97
-
Sep 22, 2026
38.96
38.98
38.50
38.97
38.97
1,100
Sep 21, 2026
38.96
38.96
38.96
38.96
38.96
-
Sep 18, 2026
38.96
38.96
38.96
38.96
38.96
200
Sep 17, 2026
38.60
38.98
38.50
38.98
38.98
1,200
Sep 16, 2026
39.06
39.06
39.06
39.06
39.06
-
Sep 15, 2026
39.00
39.06
38.80
39.06
39.06
600
Sep 14, 2026
39.10
39.10
39.10
39.10
39.10
-
Sep 11, 2026
39.10
39.10
39.10
39.10
39.10
1,000
Sep 10, 2026
39.14
39.14
39.14
39.14
39.14
100
Sep 9, 2026
38.81
39.14
38.81
39.14
39.14
200
Sep 8, 2026
39.20
39.20
39.20
39.20
39.20
-
Sep 4, 2026
39.20
39.20
39.20
39.20
39.20
-
Sep 3, 2026
38.87
39.20
38.62
39.20
39.20
2,000
Sep 2, 2026
39.24
39.24
39.24
39.24
39.24
-
Sep 1, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
39.24
39.24
39.24
39.24
39.24
-
Aug 31, 2026
38.87
39.24
38.87
39.24
39.06
500
Aug 28, 2026
39.24
39.24
39.24
39.24
39.06
-
Aug 27, 2026
38.69
39.24
38.69
39.24
39.06
700
Aug 26, 2026
39.22
39.22
39.22
39.22
39.04
-
Aug 25, 2026
39.00
39.22
39.00
39.22
39.04
800
Aug 24, 2026
39.22
39.22
39.22
39.22
39.04
-
Aug 21, 2026
39.22
39.22
39.22
39.22
39.04
-
Aug 20, 2026
39.22
39.22
38.53
39.22
39.04
600
Aug 19, 2026
39.01
39.23
38.65
39.23
39.05
1,400
Aug 18, 2026
39.23
39.23
39.23
39.23
39.05
500
Aug 17, 2026
38.50
39.23
38.50
39.23
39.05
800
Aug 14, 2026
38.50
39.24
38.50
39.24
39.06
300
Aug 13, 2026
39.27
39.27
39.27
39.27
39.09
-
Aug 12, 2026
39.27
39.27
39.27
39.27
39.09
100
Aug 11, 2026
38.26
38.61
38.25
38.61
38.43
1,800
Aug 10, 2026
38.27
38.70
38.27
38.62
38.44
3,500
Aug 7, 2026
39.02
39.02
39.02
39.02
38.84
-
Aug 6, 2026
39.02
39.02
39.02
39.02
38.84
-
Aug 5, 2026
39.05
39.05
38.25
39.02
38.84
5,100
Aug 4, 2026
39.75
39.75
39.75
39.75
39.57
-
Aug 3, 2026
39.75
39.75
39.75
39.75
39.57
-
Jul 31, 2026
39.75
39.75
39.04
39.75
39.57
500
Jul 30, 2026
39.30
39.75
39.01
39.75
39.57
400
Jul 29, 2026
39.40
39.40
39.26
39.40
39.22
700
Jul 28, 2026
39.50
39.50
39.50
39.50
39.32
100
Jul 27, 2026
39.25
39.40
39.25
39.40
39.22
600
Jul 24, 2026
39.25
39.25
39.25
39.25
39.07
100
Jul 23, 2026
39.10
39.15
39.10
39.15
38.97
1,100
Jul 22, 2026
38.50
39.05
38.50
39.05
38.87
1,100
Jul 21, 2026
38.00
38.00
38.00
38.00
37.83
-
Jul 20, 2026
37.78
38.00
37.00
38.00
37.83
1,600
Jul 17, 2026
37.78
37.78
37.78
37.78
37.61
-
Jul 16, 2026
37.78
37.78
37.78
37.78
37.61
-
Jul 15, 2026
37.78
37.78
37.78
37.78
37.61
-
Jul 14, 2026
37.78
37.78
37.78
37.78
37.61
-
Jul 13, 2026
36.67
37.78
36.67
37.78
37.61
400
Jul 10, 2026
37.78
37.78
37.78
37.78
37.61
-
Jul 9, 2026
36.51
37.78
36.51
37.78
37.61
500
Jul 8, 2026
36.00
37.19
36.00
37.19
37.02
300
Jul 7, 2026
36.00
36.67
36.00
36.67
36.50
700
Jul 6, 2026
36.06
36.25
36.06
36.25
36.08
800
Jul 2, 2026
36.00
36.50
36.00
36.50
36.33
1,100
Jul 1, 2026
36.50
36.50
36.50
36.50
36.33
200
Jun 30, 2026
35.25
36.00
35.25
36.00
35.83
1,700
Jun 29, 2026
35.48
36.00
35.48
36.00
35.83
500
Jun 26, 2026
35.50
36.67
35.50
36.67
36.50
700
Jun 25, 2026
35.01
36.18
35.01
36.18
36.01
900
Jun 24, 2026
35.00
35.41
35.00
35.41
35.25
300
Jun 23, 2026
34.53
34.53
34.53
34.53
34.37
-
Jun 22, 2026
33.50
35.00
33.50
34.53
34.37
1,900
Jun 18, 2026
34.50
34.50
34.50
34.50
34.34
-
Jun 17, 2026
34.50
34.50
34.50
34.50
34.34
100
Jun 16, 2026
33.65
34.35
33.65
34.25
34.09
4,900
Jun 15, 2026
33.50
34.35
33.50
34.35
34.19
700
Jun 12, 2026
33.80
34.35
33.75
34.35
34.19
1,400
Jun 11, 2026
34.50
34.50
34.50
34.50
34.34
-
Jun 10, 2026
34.50
34.50
34.50
34.50
34.34
-
Jun 9, 2026
34.00
34.50
33.88
34.50
34.34
2,000
Jun 8, 2026
34.75
34.97
33.50
34.49
34.33
2,200
Jun 5, 2026
34.74
34.75
34.73
34.75
34.59
1,200
Jun 4, 2026
34.44
34.74
34.44
34.74
34.58
1,200
Jun 3, 2026
34.96
34.96
34.96
34.96
34.80
-
Jun 2, 2026
33.75
34.96
33.75
34.96
34.80
500
Jun 1, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
35.00
35.00
35.00
35.00
34.84
-
May 29, 2026
35.00
35.00
34.50
35.00
34.66
300
May 28, 2026
34.95
34.95
34.95
34.95
34.61
-
May 27, 2026
34.95
34.95
34.95
34.95
34.61
-
May 26, 2026
34.95
34.95
34.50
34.95
34.61
4,600
May 22, 2026
34.95
34.95
34.95
34.95
34.61
200
May 21, 2026
34.50
34.95
34.50
34.95
34.61
600
May 20, 2026
34.62
34.95
34.62
34.95
34.61
1,400
May 19, 2026
34.12
34.62
34.12
34.62
34.28
300
May 18, 2026
33.61
34.62
33.53
34.62
34.28
2,400
May 15, 2026
34.11
34.70
34.11
34.70
34.36
1,000
May 14, 2026
34.75
34.75
34.74
34.74
34.40
900
May 13, 2026
34.01
34.74
34.01
34.74
34.40
700
May 12, 2026
34.74
34.74
34.74
34.74
34.40
-
May 11, 2026
34.75
34.75
33.60
34.74
34.40
6,300
May 8, 2026
34.19
34.75
34.19
34.75
34.41
800
May 7, 2026
34.01
34.75
33.51
34.75
34.41
1,900
May 6, 2026
34.01
34.50
34.00
34.50
34.17
1,000
May 5, 2026
34.50
34.50
34.50
34.50
34.17
-
May 4, 2026
34.01
34.50
32.51
34.50
34.17
6,200
May 1, 2026
34.02
34.50
34.01
34.50
34.17
4,900
Apr 30, 2026
34.02
34.50
34.02
34.50
34.17
400
Apr 29, 2026
34.02
34.50
34.01
34.50
34.17
700
Apr 28, 2026
34.50
34.50
34.01
34.50
34.17
1,900
Apr 27, 2026
34.50
34.50
34.50
34.50
34.17
-
Apr 24, 2026
34.29
34.50
34.29
34.50
34.17
400
Apr 23, 2026
34.28
34.50
34.06
34.49
34.16
1,000
Apr 22, 2026
34.50
34.50
34.01
34.50
34.17
3,700
Apr 21, 2026
34.19
34.50
34.19
34.50
34.17
3,400
Apr 20, 2026
34.00
34.25
34.00
34.24
33.91
5,400
Apr 17, 2026
33.03
34.25
33.03
34.25
33.92
7,100
Apr 16, 2026
33.01
33.99
33.01
33.70
33.37
2,100
Apr 15, 2026
34.00
34.00
34.00
34.00
33.67
600
Apr 14, 2026
34.03
34.35
33.80
34.00
33.67
7,000
Apr 13, 2026
34.26
34.40
34.20
34.40
34.07
1,100
Apr 10, 2026
34.50
34.50
34.11
34.44
34.11
1,400
Apr 9, 2026
34.50
34.50
34.50
34.50
34.17
100
Apr 8, 2026
34.50
34.50
33.95
34.50
34.17
1,100
Apr 7, 2026
32.00
34.22
32.00
34.22
33.89
1,300
Apr 6, 2026
31.50
32.50
31.50
32.50
32.18
1,700
Apr 2, 2026
31.99
31.99
31.99
31.99
31.68
-
Apr 1, 2026
31.99
31.99
31.99
31.99
31.68
-
Mar 31, 2026
31.99
31.99
31.99
31.99
31.68
-
Mar 30, 2026
31.00
31.99
31.00
31.99
31.68
200
Mar 27, 2026
32.00
32.00
32.00
32.00
31.69
100
Mar 26, 2026
32.23
32.46
32.00
32.46
32.14
300
Mar 25, 2026
32.46
32.46
32.46
32.46
32.14
-
Mar 24, 2026
32.00
32.46
31.50
32.46
32.14
1,000
Mar 23, 2026
32.20
32.50
31.00
32.49
32.17
1,100
Mar 20, 2026
32.49
32.49
32.49
32.49
32.17
-
Mar 19, 2026
32.00
32.49
32.00
32.49
32.17
300
Mar 18, 2026
32.01
32.49
32.00
32.49
32.17
1,000
Mar 17, 2026
31.50
32.50
31.50
32.50
32.18
1,500
Mar 16, 2026
32.00
32.50
31.30
32.50
32.18
22,800
Mar 13, 2026
32.50
32.50
32.50
32.50
32.18
-
Mar 12, 2026
31.30
32.50
31.30
32.50
32.18
300
Mar 11, 2026
32.50
32.50
32.50
32.50
32.18
-
Mar 10, 2026
32.25
32.50
31.15
32.50
32.18
700
Mar 9, 2026
31.15
32.06
30.75
32.06
31.75
6,200
Mar 6, 2026
32.20
32.20
32.20
32.20
31.89
-
Mar 5, 2026
32.20
32.20
31.33
32.20
31.89
400
Mar 4, 2026
32.24
32.24
32.24
32.24
31.93
-
Mar 3, 2026
31.15
32.24
31.15
32.24
31.93
800
Mar 2, 2026
31.10
31.50
31.10
31.49
31.18
1,900
Feb 27, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
31.15
31.49
31.15
31.49
31.18
200
Feb 26, 2026
32.00
32.00
32.00
32.00
31.52
-
Feb 25, 2026
32.00
32.00
32.00
32.00
31.52
-
Feb 24, 2026
32.00
32.00
32.00
32.00
31.52
-
Feb 23, 2026
32.25
32.25
31.25
32.00
31.52
1,300
Feb 20, 2026
31.50
31.50
31.50
31.50
31.03
100
Feb 19, 2026
31.00
31.00
31.00
31.00
30.54
-
Feb 18, 2026
31.00
31.00
31.00
31.00
30.54
1,100
Feb 17, 2026
31.50
31.71
31.02
31.45
30.98
500
Feb 13, 2026
31.50
31.72
31.25
31.72
31.25
4,400
Feb 12, 2026
31.31
31.74
30.80
31.74
31.26
6,000
Feb 11, 2026
31.25
32.00
31.25
32.00
31.52
400
Feb 10, 2026
31.95
31.95
31.95
31.95
31.47
100
Feb 9, 2026
31.90
31.90
30.25
31.83
31.35
2,700
Feb 6, 2026
30.25
31.90
29.95
31.90
31.42
7,100
Feb 5, 2026
29.98
30.00
29.98
30.00
29.55
300
Feb 4, 2026
29.98
30.25
29.71
29.98
29.53
11,500
Feb 3, 2026
29.95
30.25
29.95
30.01
29.56
3,500
Feb 2, 2026
29.00
29.51
29.00
29.50
29.06
18,400
Jan 30, 2026
28.99
29.25
28.99
29.25
28.81
800
Jan 29, 2026
28.90
28.99
28.65
28.99
28.56
4,000
Jan 28, 2026
28.68
28.89
28.65
28.89
28.46
8,900
Jan 27, 2026
28.49
28.90
28.47
28.90
28.47
5,000
Jan 26, 2026
28.47
28.47
28.47
28.47
28.04
100
Jan 23, 2026
28.25
28.25
28.25
28.25
27.83
-
Jan 22, 2026
28.25
28.25
28.25
28.25
27.83
-
Jan 21, 2026
28.25
28.25
28.25
28.25
27.83
-
Jan 20, 2026
28.25
28.25
28.25
28.25
27.83
-
Jan 16, 2026
28.25
28.25
28.25
28.25
27.83
200
Jan 15, 2026
28.10
28.10
28.10
28.10
27.68
-
Jan 14, 2026
28.10
28.10
28.10
28.10
27.68
-
Jan 13, 2026
28.10
28.10
28.10
28.10
27.68
-
Jan 12, 2026
28.10
28.10
28.10
28.10
27.68
300
Jan 9, 2026
28.20
28.20
28.20
28.20
27.78
-
Jan 8, 2026
28.20
28.20
28.20
28.20
27.78
-
Jan 7, 2026
28.20
28.20
28.20
28.20
27.78
-
Jan 6, 2026
28.20
28.20
28.20
28.20
27.78
100
Jan 5, 2026
28.15
28.20
28.10
28.20
27.78
4,600
Jan 2, 2026
28.25
28.25
28.15
28.15
27.73
900
Dec 31, 2025
28.00
28.25
28.00
28.25
27.83
300
Dec 30, 2025
28.15
28.25
28.15
28.25
27.83
300
Dec 29, 2025
28.00
28.15
28.00
28.15
27.73
1,800
Dec 26, 2025
28.15
28.15
28.15
28.15
27.73
1,000
Dec 24, 2025
28.00
28.15
28.00
28.15
27.73
1,500
Dec 23, 2025
28.15
28.15
28.15
28.15
27.73
500
Dec 22, 2025
28.30
28.30
28.15
28.15
27.73
700
Dec 19, 2025
28.10
28.10
28.10
28.10
27.68
-
Dec 18, 2025
28.10
28.10
28.10
28.10
27.68
-
Dec 17, 2025
28.10
28.10
28.10
28.10
27.68
200
Dec 16, 2025
28.50
28.50
27.50
27.50
27.09
600
Dec 15, 2025
28.90
28.90
28.00
28.50
28.07
2,600
Dec 12, 2025
28.50
28.50
28.50
28.50
28.07
100
Dec 11, 2025
28.02
28.28
28.00
28.00
27.58
3,900
Dec 10, 2025
27.90
28.00
27.90
28.00
27.58
200
Dec 9, 2025
27.75
27.75
27.75
27.75
27.33
200
Dec 8, 2025
27.00
27.00
27.00
27.00
26.60
-
Dec 5, 2025
26.50
27.00
26.00
27.00
26.60
22,700
Dec 4, 2025
26.00
27.00
26.00
26.17
25.78
700
Dec 3, 2025
25.47
25.47
25.47
25.47
25.09
200
Dec 2, 2025
24.97
24.98
24.97
24.98
24.61
300
Dec 1, 2025
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
24.60
24.60
24.60
24.60
24.23
200
Nov 28, 2025
24.50
24.50
24.50
24.50
23.97
300
Nov 26, 2025
24.59
24.59
24.50
24.50
23.97
700
Nov 25, 2025
24.42
24.50
24.42
24.50
23.97
300
Nov 24, 2025
24.25
24.25
24.25
24.25
23.72
200
Nov 21, 2025
24.06
24.07
24.06
24.07
23.55
500
Nov 20, 2025
24.17
24.17
24.06
24.06
23.54
400
Nov 19, 2025
24.19
24.19
24.19
24.19
23.66
-
Nov 18, 2025
24.19
24.19
24.19
24.19
23.66
-
Nov 17, 2025
24.19
24.19
24.19
24.19
23.66
-
Nov 14, 2025
24.19
24.19
24.19
24.19
23.66
-
Nov 13, 2025
24.19
24.19
24.19
24.19
23.66
-
Nov 12, 2025
24.19
24.19
24.19
24.19
23.66
300
Nov 11, 2025
24.18
24.18
24.18
24.18
23.65
-
Nov 10, 2025
24.18
24.18
24.18
24.18
23.65
200
Nov 7, 2025
24.00
24.15
24.00
24.15
23.62
1,200
Nov 6, 2025
24.15
24.25
24.00
24.00
23.48
800
Nov 5, 2025
24.10
24.10
24.07
24.07
23.55
500
Nov 4, 2025
24.06
24.06
24.06
24.06
23.54
100
Nov 3, 2025
24.00
24.00
23.80
23.80
23.28
500
Oct 31, 2025
24.00
24.00
23.80
24.00
23.48
1,300
