Chesapeake Financial Stock Price History (OTCMKTS:CPKF)

Add to My Stocks
$21.35 $0 (0%) CPKF stock closing price Dec 02, 2016 (Closing)

Chesapeake Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Chesapeake Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Chesapeake Financial stock price history chart shows that the stock price was at a low of 8.68 on 16 Feb, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0121.3521.3521.3521.35950N/AN/A
2016-11-2921.4521.4521.4521.45488N/AN/A
2016-11-2521.4521.4521.4521.45500N/AN/A
2016-11-2221.4221.4221.4221.42330N/AN/A
2016-11-1721.5021.5021.5021.50100N/AN/A
2016-11-1621.4021.4021.4021.40100N/AN/A
2016-11-1521.3221.3221.3221.32514N/AN/A
2016-11-1421.4021.4021.4021.404274N/AN/A
2016-11-1121.1121.1121.1021.10632N/AN/A
2016-11-1021.0021.5021.0021.003056N/AN/A
2016-11-0921.0021.0021.0021.00100N/AN/A
2016-11-0720.7020.7120.7020.71200N/AN/A
2016-11-0120.6220.6220.6220.62110N/AN/A
2016-10-2820.5020.5020.5020.50650N/AN/A
2016-10-2520.5020.5020.5020.50123N/AN/A
2016-10-2020.0020.0020.0020.00250N/AN/A
2016-10-1720.0020.0020.0020.00100N/AN/A
2016-10-1419.7019.7019.7019.70240N/AN/A
2016-10-1219.5019.5019.5019.50345N/AN/A
2016-10-0419.6819.6819.5019.5062411.891.69
2016-09-2819.7519.7519.6819.68105012.001.70
2016-09-2719.9020.0019.9020.0020012.201.73
2016-09-2320.5520.5519.7319.73202012.031.71
2016-09-2220.5020.5020.5020.5010012.501.77
2016-09-2120.5020.5020.5020.5020012.501.77
2016-09-2020.6620.6620.5020.5050012.501.77
2016-09-160.000.000.0020.660N/AN/A
2016-09-150.000.000.0020.661N/AN/A
2016-09-1420.6620.6620.6620.6620012.601.79
2016-09-130.000.000.0020.970N/AN/A
2016-09-1220.9720.9720.9720.97101412.791.81
2016-09-090.000.000.0020.660N/AN/A
2016-09-0820.6620.6620.6620.6698712.601.79
2016-09-0721.5121.5121.3521.35200013.021.85
2016-09-0621.3921.5121.3921.5130013.121.86
2016-09-0221.1021.1021.1021.1010012.871.83
2016-09-0121.0021.0020.9720.9720012.791.81
2016-08-310.000.000.0020.980N/AN/A
2016-08-300.000.000.0020.980N/AN/A
2016-08-290.000.000.0021.100N/AN/A
2016-08-260.000.000.0021.100N/AN/A
2016-08-2521.5021.5021.1021.1045012.871.83
2016-08-2421.6521.6521.6521.6520013.201.87
2016-08-230.000.000.0022.000N/AN/A
2016-08-2221.9022.0021.9022.0020013.421.90
2016-08-190.000.000.0021.7025N/AN/A
2016-08-1821.7021.7021.7021.7010013.231.88
2016-08-170.000.000.0021.730N/AN/A
2016-08-160.000.000.0021.730N/AN/A
2016-08-150.000.000.0021.730N/AN/A
2016-08-120.000.000.0021.730N/AN/A
2016-08-110.000.000.0021.730N/AN/A
2016-08-1021.7321.7321.7321.7360013.251.88
2016-08-0921.5521.5521.5521.55100013.141.86
2016-08-080.000.000.0021.900N/AN/A
2016-08-0521.8221.9021.5521.9044913.351.89
2016-08-040.000.000.0021.8225N/AN/A
2016-08-0321.7521.8221.7521.82250013.311.89
2016-08-0221.6521.6521.6521.65110013.201.87
2016-08-0121.6021.9021.6021.8857613.341.89
2016-07-2920.5020.5020.5020.5032812.501.77
2016-07-2821.9021.9020.1120.1135512.261.74
2016-07-2719.4922.4419.4922.44220013.681.94
2016-07-2619.4219.4219.4219.4264511.841.68
2016-07-250.000.000.0019.300N/AN/A
2016-07-2219.3019.3019.3019.3030011.771.67
2016-07-210.000.000.0019.250N/AN/A
2016-07-200.000.000.0019.250N/AN/A
2016-07-190.000.000.0019.250N/AN/A
2016-07-180.000.000.0019.250N/AN/A
2016-07-1519.2519.2519.2519.2550011.741.67
2016-07-140.000.000.0019.250N/AN/A
2016-07-1319.2519.2519.2519.25127011.741.67
2016-07-120.000.000.0019.250N/AN/A
2016-07-110.000.000.0019.250N/AN/A
2016-07-080.000.000.0019.250N/AN/A
2016-07-0719.2519.2519.2519.25197411.741.67
2016-07-0619.2519.2519.2519.251151511.741.67
2016-07-050.000.000.0019.250N/AN/A
2016-07-040.000.000.0019.250N/AN/A
2016-07-0119.2519.2519.2519.2525811.741.67
2016-06-300.000.000.0019.250N/AN/A
2016-06-290.000.000.0019.250N/AN/A
2016-06-2819.2519.2519.2519.2552011.741.67
2016-06-2719.2519.2519.2519.25264611.741.67
2016-06-2419.5519.5519.5519.55162511.921.69
2016-06-230.000.000.0019.450N/AN/A
2016-06-220.000.000.0019.4536N/AN/A
2016-06-210.000.000.0019.4550N/AN/A
Get more Data

Chesapeake Financial Stock Chart

View CPKF PE ratio, PS ratio stocks charts and compare with peers.
CPKF Chart
Note: Compare Chesapeake Financial stock price history with the index and industry peers.

Chesapeake Financial Historical Prices: Past 5 years

Max Stock Price 22.44 Jul 27,2016
Min Stock Price 9 Dec 23,2011
Avg Stock Price 15.39

Chesapeake Financial Historical PE ratio: Past 5 years

Max PE Ratio 13.68 Jul 27,2016
Min PE Ratio 5.51 Jan 24,2012
Avg PE Ratio 8.83

Chesapeake Financial Historical PS ratio: Past 5 years

Max PS Ratio 1.94 Jul 27,2016
Min PS Ratio 0.88 Jan 24,2012
Avg PS Ratio 1.34

CPKF Industry Peers

We provide Chesapeake Financial historical quotes along with PE ratio and PS ratio for doing Chesapeake Financial fundamental analysis. The price movement is easily depicted in the Chesapeake Financial stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 21.35 and 0 shares of CPKF were traded on 02 Dec, 2016. The average P/S ratio was 1.33 as can be seen by Chesapeake Financial stock price history. .