Chesapeake Financial Stock Price History (OTCMKTS:CPKF)

Add to My Stocks
$27.35 $0.05 (0.18%) CPKF stock closing price Jul 25, 2017 (Closing)

The 10 year data of Chesapeake Financial stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Chesapeake Financial P/E ratio, and PS ratio. The stock price was at a 5 year high of 28.99 on 11 Jul, 2017 as seen from Chesapeake Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2527.3527.3527.3527.35100N/AN/A
2017-07-1927.3027.3027.3027.302200N/AN/A
2017-07-1827.3027.3027.3027.30605N/AN/A
2017-07-1727.3027.3027.3027.30977N/AN/A
2017-07-1227.5927.5927.5927.59200N/AN/A
2017-07-1127.9928.9927.9928.99300N/AN/A
2017-07-060.000.000.0027.000N/AN/A
2017-07-050.000.000.0027.000N/AN/A
2017-07-030.000.000.0027.000N/AN/A
2017-06-3027.0027.0027.0027.00100N/AN/A
2017-06-2926.9927.0026.9927.00215N/AN/A
2017-06-280.000.000.0026.990N/AN/A
2017-06-2726.7626.9926.7626.99900N/AN/A
2017-06-260.000.000.0026.7631N/AN/A
2017-06-230.000.000.0026.760N/AN/A
2017-06-2226.7626.7626.7626.76651N/AN/A
2017-06-210.000.000.0027.000N/AN/A
2017-06-2027.0027.0027.0027.00200N/AN/A
2017-06-1926.8026.8226.8026.82200N/AN/A
2017-06-1626.8026.8026.8026.80100N/AN/A
2017-06-150.000.000.0026.80101N/AN/A
2017-06-1427.0027.0026.8026.80818N/AN/A
2017-06-1327.0027.0027.0027.00600N/AN/A
2017-06-1227.1027.1027.1027.10511N/AN/A
2017-06-0927.1027.3027.1027.101541N/AN/A
2017-06-080.000.000.0027.500N/AN/A
2017-06-0727.5027.5027.5027.50100N/AN/A
2017-06-0626.9930.0026.9927.001350N/AN/A
2017-06-0526.9926.9926.5526.551155N/AN/A
2017-06-0227.0027.0027.0027.00205N/AN/A
2017-06-010.000.000.0026.570N/AN/A
2017-05-3126.5726.5726.5026.572100N/AN/A
2017-05-3026.6726.6726.6326.63500N/AN/A
2017-05-290.000.000.0026.380N/AN/A
2017-05-260.000.000.0026.380N/AN/A
2017-05-250.000.000.0026.380N/AN/A
2017-05-240.000.000.0026.380N/AN/A
2017-05-230.000.000.0026.380N/AN/A
2017-05-220.000.000.0026.380N/AN/A
2017-05-1926.2526.3826.2526.381200N/AN/A
2017-05-1826.0027.0026.0027.00440N/AN/A
2017-05-170.000.000.0026.0030N/AN/A
2017-05-1626.0026.0026.0026.00500N/AN/A
2017-05-150.000.000.0025.450N/AN/A
2017-05-1226.0026.0025.4525.45480N/AN/A
2017-05-110.000.000.0025.500N/AN/A
2017-05-1025.5025.5025.5025.50120N/AN/A
2017-05-0925.4025.4025.4025.40120N/AN/A
2017-05-080.000.000.0025.3075N/AN/A
2017-05-050.000.000.0025.300N/AN/A
2017-05-0425.3025.3025.3025.301011N/AN/A
2017-05-030.000.000.0025.250N/AN/A
2017-05-020.000.000.0025.250N/AN/A
2017-05-010.000.000.0025.250N/AN/A
2017-04-280.000.000.0025.250N/AN/A
2017-04-2725.2525.2525.2525.25100N/AN/A
2017-04-2625.0025.0025.0025.00225N/AN/A
2017-04-2525.0025.0025.0025.00220N/AN/A
2017-04-2423.7523.7523.7523.75210N/AN/A
2017-04-210.000.000.0023.750N/AN/A
2017-04-2023.7523.7523.7523.75250N/AN/A
2017-04-1923.5023.5023.5023.50100N/AN/A
2017-04-180.000.000.0024.000N/AN/A
2017-04-1724.0024.0024.0024.00155N/AN/A
2017-04-140.000.000.0023.350N/AN/A
2017-04-130.000.000.0023.350N/AN/A
2017-04-120.000.000.0023.350N/AN/A
2017-04-1123.3523.3523.3523.35100N/AN/A
2017-04-100.000.000.0023.250N/AN/A
2017-04-0723.2523.2523.2523.252073N/AN/A
2017-04-0623.4023.4023.4023.40130N/AN/A
2017-04-0523.2523.2523.2523.25100N/AN/A
2017-04-040.000.000.0023.250N/AN/A
2017-04-030.000.000.0023.250N/AN/A
2017-03-3123.2023.2523.2023.25296N/AN/A
2017-03-300.000.000.0023.150N/AN/A
2017-03-2923.1523.1523.1523.15181N/AN/A
2017-03-2823.0023.0023.0023.00800N/AN/A
2017-03-2722.3022.3022.3022.30100N/AN/A
2017-03-240.000.000.0022.500N/AN/A
2017-03-2322.5022.5022.5022.50300N/AN/A
2017-03-2222.8522.8522.8522.85550N/AN/A
2017-03-2123.1023.1023.0023.00300N/AN/A
2017-03-200.000.000.0023.3530N/AN/A
2017-03-170.000.000.0023.350N/AN/A
2017-03-1623.3523.3523.3523.35200N/AN/A
2017-03-150.000.000.0023.011N/AN/A
2017-03-1423.0123.0123.0123.01480N/AN/A
2017-03-1322.3523.0022.3522.851921N/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 28.99 Jul 11,2017
Min Stock Price 11.5 Aug 02,2012
Avg Stock Price 17.06

Chesapeake Financial Historical PE ratio: Past 5 years

Max PE Ratio 13.68 Jul 27,2016
Min PE Ratio 6.09 Aug 02,2012
Avg PE Ratio 9.14

Chesapeake Financial Historical PS ratio: Past 5 years

Max PS Ratio 1.94 Jul 27,2016
Min PS Ratio 1.03 Aug 02,2012
Avg PS Ratio 1.37

CPKF Industry Peers

Company Price Change (%)
Colony Bankcorp (CBAN)13.850 (0%)
Eagle Financial Services (EFSI)30.050.05 (0.17%)
Old Point Financial (OPOF)32.620.64 (2%)
Eastern Virginia Bankshares (EVBS)11.010.14 (1.29%)
C&f Financial (CFFI)48.850.1 (0.2%)
Valley Financial (VYFC)21.360 (0%)
Bank Of The James Financial (BOTJ)15.130.12 (0.79%)

We provide Chesapeake Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Chesapeake Financial stock analysis. The price and volume changes on a daily basis is provided in the Chesapeake Financial stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 27.35 and 100 shares of CPKF were traded on 25 Jul, 2017. The company's P/S ratio was at a high of 1.94 on 27 Jul, 2016 according to our Chesapeake Financial stock market history data. .