OTC:CPKF | Historical Stock Price | CHESAPEAKE FINANCIAL SHARES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-02-25 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.93$11.01$17.49$27.78$44.13$70.102004-02-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$21.50$31.320
2020-12-30$21.50$31.320
2020-12-29$21.50$31.320
2020-12-28$21.50$31.320
2020-12-24$21.50$31.320
2020-12-23$21.50$31.321,000
2020-12-22$20.99$30.587,500
2020-12-21$20.75$30.23500
2020-12-18$21.00$30.59100
2020-12-17$21.00$30.5911,700
2020-12-16$21.50$31.32700
2020-12-15$20.25$29.502,200
2020-12-14$20.25$29.503,700
2020-12-11$20.13$29.320
2020-12-10$20.13$29.321,000
2020-12-09$20.75$30.230
2020-12-08$20.75$30.23800
2020-12-07$20.94$30.50300
2020-12-04$21.00$30.59400
2020-12-03$20.25$29.501,000
2020-12-02$20.00$29.138,300
2020-12-01$19.75$28.772,300
2020-11-30$20.00$29.132,200
2020-11-27$21.00$30.410
2020-11-25$21.00$30.410
2020-11-24$21.00$30.411,700
2020-11-23$20.50$29.68100
2020-11-20$20.50$29.681,200
2020-11-19$20.60$29.83200
2020-11-18$21.00$30.411,400
2020-11-17$21.00$30.41600
2020-11-16$20.51$29.70100
2020-11-13$20.00$28.965,300
2020-11-12$20.00$28.961,000
2020-11-11$20.50$29.680
2020-11-10$20.50$29.68300
2020-11-09$20.20$29.252,300
2020-11-06$19.35$28.021,000
2020-11-05$19.50$28.24400
2020-11-04$19.50$28.240
2020-11-03$19.50$28.240
2020-11-02$19.50$28.240
2020-10-30$19.50$28.240
2020-10-29$19.50$28.240
2020-10-28$19.50$28.240
2020-10-27$19.50$28.240
2020-10-26$19.50$28.240
2020-10-23$19.50$28.242,000
2020-10-22$20.00$28.964,200
2020-10-21$20.20$29.25700
2020-10-20$20.20$29.25200
2020-10-19$20.30$29.400
2020-10-16$20.30$29.404,600
2020-10-15$20.50$29.68500
2020-10-14$20.50$29.680
2020-10-13$20.50$29.680
2020-10-12$20.50$29.680
2020-10-09$20.50$29.68500
2020-10-08$21.00$30.410
2020-10-07$21.00$30.410
2020-10-06$21.00$30.410
2020-10-05$21.00$30.410
2020-10-02$21.00$30.410
2020-10-01$21.00$30.410
2020-09-30$21.00$30.410
2020-09-29$21.00$30.41300
2020-09-28$21.25$30.77200
2020-09-25$21.15$30.63900
2020-09-24$21.25$30.77100
2020-09-23$21.15$30.63200
2020-09-22$21.15$30.630
2020-09-21$21.15$30.630
2020-09-18$21.15$30.631,000
2020-09-17$21.50$31.130
2020-09-16$21.50$31.13500
2020-09-15$21.89$31.70600
2020-09-14$21.89$31.700
2020-09-11$21.89$31.702,000
2020-09-10$21.89$31.700
2020-09-09$21.89$31.702,000
2020-09-08$21.89$31.705,000
2020-09-04$21.15$30.630
2020-09-03$21.15$30.63100
2020-09-02$22.00$31.866,900
2020-09-01$21.00$30.411,500
2020-08-31$20.35$29.470
2020-08-28$20.35$29.29100
2020-08-27$20.25$29.14200
2020-08-26$20.30$29.210
2020-08-25$20.30$29.21400
2020-08-24$20.05$28.85900
2020-08-21$20.30$29.210
2020-08-20$20.30$29.210
2020-08-19$20.30$29.211,500
2020-08-18$20.25$29.142,100
2020-08-17$20.60$29.652,900
2020-08-14$20.00$28.78400
2020-08-13$19.75$28.42500
2020-08-12$19.00$27.341,900
2020-08-11$18.50$26.62200
2020-08-10$18.60$26.773,800
2020-08-07$18.45$26.550
2020-08-06$18.45$26.55500
2020-08-05$18.45$26.55400
2020-08-04$18.45$26.55200
2020-08-03$18.40$26.48100
2020-07-31$18.40$26.480
2020-07-30$18.40$26.480
2020-07-29$18.40$26.480
2020-07-28$18.40$26.480
2020-07-27$18.40$26.481,500
2020-07-24$18.90$27.202,700
2020-07-23$18.85$27.13100
2020-07-22$18.80$27.062,900
2020-07-21$18.50$26.62200
2020-07-20$18.35$26.41400
2020-07-17$18.33$26.380
2020-07-16$18.33$26.380
2020-07-15$18.33$26.380
2020-07-14$18.33$26.380
2020-07-13$18.33$26.38100
2020-07-10$18.11$26.061,100
2020-07-09$18.25$26.260
2020-07-08$18.25$26.260
2020-07-07$18.25$26.260
2020-07-06$18.25$26.262,100
2020-07-02$18.25$26.262,400
2020-07-01$18.89$27.19300
2020-06-30$18.30$26.341,500
2020-06-29$19.49$28.050
2020-06-26$19.49$28.050
2020-06-25$19.49$28.050
2020-06-24$19.49$28.050
2020-06-23$19.49$28.050
2020-06-22$19.49$28.050
2020-06-19$19.49$28.050
2020-06-18$19.49$28.05200
2020-06-17$18.86$27.140
2020-06-16$18.86$27.140
2020-06-15$18.86$27.14800
2020-06-12$20.00$28.78100
2020-06-11$19.75$28.423,700
2020-06-10$19.75$28.42600
2020-06-09$19.00$27.34700
2020-06-08$18.85$27.13500
2020-06-05$18.75$26.982,100
2020-06-04$18.50$26.62100
2020-06-03$18.25$26.26500
2020-06-02$18.09$26.030
2020-06-01$18.09$26.030
2020-05-29$18.09$26.0310,900
2020-05-28$18.90$27.020
2020-05-27$18.90$27.021,000
2020-05-26$18.79$26.860
2020-05-22$18.79$26.860
2020-05-21$18.79$26.86200
2020-05-20$18.50$26.450
2020-05-19$18.50$26.451,500
2020-05-18$18.10$25.880
2020-05-15$18.10$25.881,000
2020-05-14$18.15$25.952,000
2020-05-13$18.85$26.95100
2020-05-12$18.55$26.521,300
2020-05-11$18.55$26.520
2020-05-08$18.55$26.52800
2020-05-07$18.90$27.020
2020-05-06$18.90$27.020
2020-05-05$18.90$27.021,100
2020-05-04$18.90$27.021,000
2020-05-01$18.10$25.880
2020-04-30$18.10$25.880
2020-04-29$18.10$25.88400
2020-04-28$17.51$25.030
2020-04-27$17.51$25.033,300
2020-04-24$19.40$27.733,000
2020-04-23$19.40$27.73500
2020-04-22$19.00$27.164,800
2020-04-21$18.50$26.451,000
2020-04-20$18.50$26.45600
2020-04-17$18.10$25.883,400
2020-04-16$18.00$25.730
2020-04-15$18.00$25.7310,500
2020-04-14$17.65$25.231,200
2020-04-13$17.10$24.450
2020-04-09$17.10$24.450
2020-04-08$17.10$24.452,100
2020-04-07$17.03$24.351,300
2020-04-06$16.50$23.590
2020-04-03$16.50$23.590
2020-04-02$16.50$23.59300
2020-04-01$16.50$23.59600
2020-03-31$17.25$24.660
2020-03-30$17.25$24.660
2020-03-27$17.25$24.66300
2020-03-26$17.25$24.66300
2020-03-25$15.89$22.72200
2020-03-24$15.40$22.022,600
2020-03-23$14.51$20.747,700
2020-03-20$16.25$23.237,400
2020-03-19$16.25$23.236,500
2020-03-18$17.50$25.021,900
2020-03-17$19.25$27.52100
2020-03-16$19.00$27.1628,200
2020-03-13$19.10$27.311,500
2020-03-12$19.30$27.593,400
2020-03-11$20.00$28.592,400
2020-03-10$20.75$29.666,500
2020-03-09$20.75$29.661,400
2020-03-06$22.00$31.451,400
2020-03-05$22.00$31.451,300
2020-03-04$21.75$31.09700
2020-03-03$21.75$31.090
2020-03-02$21.75$31.09200
2020-02-28$23.49$33.58200
2020-02-27$21.66$30.971,400
2020-02-26$23.52$33.45300
2020-02-25$24.15$34.342,100
2020-02-24$23.75$33.77200
2020-02-21$24.00$34.130
2020-02-20$24.00$34.13400
2020-02-19$23.80$33.841,600
2020-02-18$23.75$33.7730,000
2020-02-14$24.05$34.2015,000
2020-02-13$23.95$34.060
2020-02-12$23.95$34.060
2020-02-11$23.95$34.06800
2020-02-10$23.90$33.990
2020-02-07$23.90$33.990
2020-02-06$23.90$33.990
2020-02-05$23.90$33.99100
2020-02-04$23.95$34.061,200
2020-02-03$23.92$34.0113,800
2020-01-31$24.00$34.134,800
2020-01-30$24.16$34.360
2020-01-29$24.16$34.360
2020-01-28$24.16$34.360
2020-01-27$24.16$34.36400
2020-01-24$24.35$34.63800
2020-01-23$24.35$34.631,900
2020-01-22$24.11$34.292,700
2020-01-21$24.30$34.560
2020-01-17$24.30$34.56700
2020-01-16$24.30$34.560
2020-01-15$24.30$34.560
2020-01-14$24.30$34.560
2020-01-13$24.30$34.56800
2020-01-10$23.81$33.860
2020-01-09$23.81$33.86200
2020-01-08$24.00$34.130
2020-01-07$24.00$34.130
2020-01-06$24.00$34.130
2020-01-03$24.00$34.130
2020-01-02$24.00$34.130