Chesapeake Financial Shares Inc (QX) Historical Data - CPKF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-1.06951871658	18.7	18.99	18.4	2327	18.54306899	CS
4	0	0	18.5	19.28	18.38	1610	18.57411864	CS
12	-0.2	-1.06951871658	18.7	19.5	18.38	1605	18.783046	CS
26	0	0	18.5	19.5	17.6	2004	18.69981395	CS
52	-0.5	-2.63157894737	19	19.5	16.45	1897	18.26611374	CS
156	-11	-37.2881355932	29.5	31	16.25	1246	20.17262319	CS
260	-5.65	-23.3954451346	24.15	31	14.5	1497	21.43321807	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738016820	18.5	-0.1	-0.54	18.5	18.5	18.5	236
1737757440	18.6	0.06	0.32	18.6	18.6	18.6	132
1737671220	18.54	-0.16	-0.86	18.99	18.99	18.4	8750
1737584940	18.7	0	0.00	18.7	18.7	18.7	0
1737498540	18.7	0.26	1.41	18.7	18.7	18.7	188
1737152880	18.44	0.04	0.22	18.44	18.44	18.44	150
1737066120	18.4	0	0.00	18.4	18.4	18.4	0
1736979720	18.4	-0.08	-0.41	18.425	18.425	18.4	400
1736893380	18.475	0.1	0.52	18.475	18.475	18.475	150
1736806800	18.38	-0.07	-0.39	18.38	18.38	18.38	216
1736547720	18.4525	-0.1	-0.53	18.5	18.5	18.4525	312
1736375340	18.55	0	0.00	18.55	18.55	18.55	2000
1736288940	18.55	-0.68	-3.54	18.6	18.6	18.54	1375
1736202360	19.23	0.68	3.67	18.87	19.23	18.55	800
1735943100	18.55	0	0.00	18.55	18.55	18.55	0
1735856700	18.55	-0.73	-3.79	18.5	18.75	18.45	7530
1735683960	19.28	0.58	3.10	18.5	19.28	18.5	300
1735597200	18.7	0	0.00	18.7	18.7	18.7	0
1735338000	18.7	0.15	0.81	18.7	18.7	18.7	1740
1735252020	18.55	0.15	0.82	18.55	18.55	18.55	946
1735078200	18.4	-0.35	-1.87	18.75	18.75	18.4	325
1734992400	18.75	0.05	0.27	18.75	18.75	18.5	4542
1734733200	18.7	-0.03	-0.16	18.5	18.7	18.5	2383
1734646800	18.73	-0.04	-0.21	18.73	18.73	18.73	100
1734560940	18.77	-0.11	-0.57	19	19	18.77	2053
1734474360	18.8775	-0.12	-0.64	19	19.25	18.8775	2610
1734388140	19	0	0.00	19	19	19	0
1734128940	19	-0.5	-2.56	18.75	19	18.6	3881
1734042300	19.5	0	0.00	19.5	19.5	19.5	0
1733955900	19.5	0.25	1.30	19.5	19.5	19.5	416
1733869200	19.25	0.5	2.67	19.25	19.27	19.25	800
1733782800	18.75	-0.25	-1.32	19.19	19.19	18.75	2570
1733523600	19	0	0.00	19.05	19.05	19	600
1733437380	19	0	0.00	19	19	19	0
1733350980	19	0.11	0.58	18.89	19	18.89	1173
1733264700	18.89	-0.06	-0.32	18.55	18.89	18.5	2531
1733178180	18.95	-0.05	-0.26	18.95	18.95	18.95	109
1732919340	19	0	0.00	19	19	19	0
1732746540	19	0.06	0.32	19	19	19	711
1732659960	18.94	0	0.00	18.94	18.94	18.94	0
1732573560	18.94	0	0.00	18.9	18.94	18.9	450
1732314000	18.94	0.09	0.48	18.94	18.94	18.94	200
1732227900	18.85	0.15	0.80	18.775	18.85	18.775	3100
1732141440	18.7	0	0.00	18.7	18.7	18.7	0
1732055040	18.7	0	0.00	18.7	18.7	18.7	0
1731968640	18.7	-0.23	-1.22	18.9	18.9	18.7	500
1731709260	18.93	0.23	1.23	18.8425	18.93	18.8425	200
1731622800	18.7	-0.43	-2.25	18.7	18.7	18.7	500
1731536400	19.13	0	0.00	19.13	19.13	19.13	0
1731450000	19.13	0	0.00	19.13	19.13	19.13	0
1731363600	19.13	0.13	0.68	19.15	19.15	18.985	2340
1731104400	19	-0.15	-0.78	18.55	19	18.55	3021
1731018540	19.15	0.15	0.79	19.15	19.15	18.55	810
1730931600	19	0.3	1.60	18.51	19	18.51	5245
1730845680	18.7	-0.1	-0.53	18.7	18.7	18.7	1000
1730759160	18.8	0.29	1.57	18.8	18.8	18.75	3776
1730496420	18.51	-0.29	-1.54	18.51	18.51	18.51	1136
1730410080	18.8	0	0.00	18.8	18.8	18.8	0
1730323680	18.8	0	0.00	18.8	18.8	18.8	0
1730237280	18.8	-0.59	-3.04	19.39	19.39	18.7	676
1730150880	19.39	0.23	1.20	19.16	19.39	18.51	2498

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Chesapeake Financial Shares Inc (QX) (CPKF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Chesapeake Financial Shares Inc (QX) (CPKF) Historical

Chesapeake Financial Shares Inc (QX) (CPKF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free