S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Chesapeake Finl (CPKF)

OTC

$34.96+$0.14 (+0.40%)

Price as of Jun 02, 2026

N/A
Market Cap
74.80%
1-Year Change
Banks - Regional
Industry

1 Month
+1.33%

Low Price$34.50

High Price$35.00
3 Months
+8.57%

Low Price$31.99

High Price$35.00
1 Year
+70.54%

Low Price$20.50

High Price$35.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	33.75	34.96	33.75	34.96	+0.40%	473
06/01/2026	$0.18 Dividend
05/29/2026	34.82	34.82	34.32	34.82	+0.14%	307
05/26/2026	34.77	34.77	34.32	34.77	0.00%	4,628
05/22/2026	34.77	34.77	34.77	34.77	0.00%	220
05/21/2026	34.32	34.77	34.32	34.77	0.00%	562
05/20/2026	34.44	34.77	34.44	34.77	+0.95%	1,350
05/19/2026	33.94	34.44	33.94	34.44	0.00%	300
05/18/2026	33.44	34.44	33.36	34.44	-0.23%	2,448
05/15/2026	33.93	34.52	33.93	34.52	-0.12%	1,002
05/14/2026	34.57	34.57	34.56	34.56	0.00%	904
05/13/2026	33.84	34.56	33.84	34.56	0.00%	700
05/11/2026	34.57	34.57	33.43	34.56	-0.03%	6,257
05/08/2026	34.01	34.57	34.01	34.57	0.00%	786
05/07/2026	33.84	34.57	33.34	34.57	+0.72%	1,915
05/06/2026	33.84	34.32	33.83	34.32	0.00%	951
05/04/2026	33.84	34.32	32.35	34.32	0.00%	6,166
05/01/2026	33.85	34.32	33.84	34.32	0.00%	4,903
04/30/2026	33.85	34.32	33.85	34.32	0.00%	400
04/29/2026	33.85	34.32	33.84	34.32	0.00%	680
04/28/2026	34.32	34.32	33.84	34.32	0.00%	1,929
04/24/2026	34.11	34.32	34.11	34.32	+0.03%	400
04/23/2026	34.10	34.32	33.88	34.31	-0.03%	1,043
04/22/2026	34.32	34.32	33.84	34.32	0.00%	3,711
04/21/2026	34.01	34.32	34.01	34.32	+0.76%	3,353
04/20/2026	33.83	34.07	33.83	34.06	-0.03%	5,354
04/17/2026	32.86	34.07	32.86	34.07	+1.63%	7,132
04/16/2026	32.84	33.82	32.84	33.53	-0.88%	2,130
04/15/2026	33.83	33.83	33.83	33.83	0.00%	550
04/14/2026	33.85	34.17	33.63	33.83	-1.16%	7,000
04/13/2026	34.08	34.22	34.02	34.22	-0.12%	1,100
04/10/2026	34.32	34.32	33.93	34.26	-0.17%	1,400
04/09/2026	34.32	34.32	34.32	34.32	0.00%	100
04/08/2026	34.32	34.32	33.78	34.32	+0.82%	1,056
04/07/2026	31.84	34.04	31.84	34.04	+5.29%	1,329
04/06/2026	31.34	32.33	31.34	32.33	+1.59%	1,674
03/30/2026	30.84	31.83	30.84	31.83	-0.03%	204
03/27/2026	31.84	31.84	31.84	31.84	-1.42%	102
03/26/2026	32.06	32.29	31.84	32.29	0.00%	300
03/24/2026	31.84	32.29	31.34	32.29	-0.09%	1,029
03/23/2026	32.04	32.33	30.84	32.32	0.00%	1,117
03/19/2026	31.84	32.32	31.84	32.32	0.00%	291
03/18/2026	31.85	32.32	31.84	32.32	-0.03%	950
03/17/2026	31.34	32.33	31.34	32.33	0.00%	1,505
03/16/2026	31.84	32.33	31.14	32.33	0.00%	22,821
03/12/2026	31.14	32.33	31.14	32.33	0.00%	325
03/10/2026	32.08	32.33	30.99	32.33	+1.39%	650
03/09/2026	30.99	31.89	30.59	31.89	-0.45%	6,195
03/05/2026	32.03	32.03	31.17	32.03	-0.12%	446
03/03/2026	30.99	32.07	30.99	32.07	+2.38%	832
03/02/2026	30.94	31.34	30.94	31.33	0.00%	1,886
02/27/2026	30.99	31.33	30.99	31.33	-1.07%	232
02/27/2026	$0.17 Dividend
02/23/2026	31.91	31.91	30.92	31.67	+1.59%	1,250
02/20/2026	31.17	31.17	31.17	31.17	+1.61%	105
02/18/2026	30.68	30.68	30.68	30.68	-1.43%	1,135
02/17/2026	31.17	31.38	30.70	31.12	-0.85%	552
02/13/2026	31.17	31.39	30.92	31.39	-0.06%	4,400
02/12/2026	30.98	31.41	30.48	31.41	-0.81%	6,002
02/11/2026	30.92	31.67	30.92	31.67	+0.16%	400
02/10/2026	31.62	31.62	31.62	31.62	+0.38%	100
02/09/2026	31.57	31.57	29.93	31.50	-0.22%	2,740
02/06/2026	29.93	31.57	29.64	31.57	+6.33%	7,112
02/05/2026	29.67	29.69	29.67	29.69	+0.07%	316
02/04/2026	29.67	29.93	29.40	29.67	-0.10%	11,533
02/03/2026	29.64	29.93	29.64	29.70	+1.73%	3,539
02/02/2026	28.70	29.20	28.70	29.19	+0.85%	18,365
01/30/2026	28.69	28.94	28.69	28.94	+0.90%	800
01/29/2026	28.60	28.69	28.35	28.69	+0.35%	3,989
01/28/2026	28.38	28.59	28.35	28.59	-0.03%	8,857
01/27/2026	28.19	28.60	28.17	28.60	+1.51%	4,993
01/26/2026	28.17	28.17	28.17	28.17	+0.78%	133
01/16/2026	27.96	27.96	27.96	27.96	+0.53%	202
01/12/2026	27.81	27.81	27.81	27.81	-0.35%	251
01/06/2026	27.91	27.91	27.91	27.91	0.00%	100
01/05/2026	27.86	27.91	27.81	27.91	+0.18%	4,552
01/02/2026	27.96	27.96	27.86	27.86	-0.35%	875
12/31/2025	27.71	27.96	27.71	27.96	0.00%	250
12/30/2025	27.86	27.96	27.86	27.96	+0.36%	310
12/29/2025	27.71	27.86	27.71	27.86	0.00%	1,805
12/26/2025	27.86	27.86	27.86	27.86	0.00%	1,018
12/24/2025	27.71	27.86	27.71	27.86	0.00%	1,474
12/23/2025	27.86	27.86	27.86	27.86	0.00%	500
12/22/2025	28.00	28.00	27.86	27.86	+0.18%	691
12/17/2025	27.81	27.81	27.81	27.81	+2.18%	200
12/16/2025	28.20	28.20	27.21	27.21	-3.51%	602
12/15/2025	28.60	28.60	27.71	28.20	0.00%	2,587
12/12/2025	28.20	28.20	28.20	28.20	+1.79%	104
12/11/2025	27.73	27.99	27.71	27.71	0.00%	3,921
12/10/2025	27.61	27.71	27.61	27.71	+0.90%	220
12/09/2025	27.46	27.46	27.46	27.46	+2.78%	200
12/05/2025	26.22	26.72	25.73	26.72	+3.17%	22,720
12/04/2025	25.73	26.72	25.73	25.90	+2.75%	725
12/03/2025	25.20	25.20	25.20	25.20	+1.96%	206
12/02/2025	24.71	24.72	24.71	24.72	+1.54%	318
12/01/2025	24.34	24.34	24.34	24.34	+1.11%	200
12/01/2025	$0.17 Dividend
11/28/2025	24.08	24.08	24.08	24.08	0.00%	250
11/26/2025	24.16	24.16	24.08	24.08	0.00%	739
11/25/2025	24.00	24.08	24.00	24.08	+1.03%	250