Chesapeake Financial Shares, Inc. ( CPKF) - Price History
Monthly price history for CPKF (Chesapeake Financial Shares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $39.05 | $39.05 |
| June 2026 | $35.75 | $35.75 |
| May 2026 | $35 | $35 |
| April 2026 | $34.50 | $34.50 |
| March 2026 | $32 | $32 |
| February 2026 | $32 | $32 |
| January 2026 | $29.25 | $29.25 |
| December 2025 | $28 | $28 |
| November 2025 | $24.50 | $24.50 |
| October 2025 | $24 | $24 |
| September 2025 | $21.65 | $21.65 |
| August 2025 | $22 | $22 |
| July 2025 | $22 | $22 |
| June 2025 | $20.85 | $20.85 |
| May 2025 | $20.75 | $20.75 |
| April 2025 | $19.30 | $19.30 |
| March 2025 | $19.15 | $19.15 |
| February 2025 | $19.20 | $19.20 |
| January 2025 | $18.90 | $18.90 |
| December 2024 | $18.70 | $18.70 |
| November 2024 | $19 | $19 |
| October 2024 | $18.80 | $18.80 |
| September 2024 | $19.30 | $19.30 |
| August 2024 | $18.57 | $18.57 |
| July 2024 | $18.75 | $18.75 |
| June 2024 | $17 | $17 |
| May 2024 | $17.10 | $17.10 |
| April 2024 | $16.60 | $16.75 |
| March 2024 | $17.54 | $17.70 |
| February 2024 | $18.07 | $18.23 |
| January 2024 | $18.87 | $19.20 |
| December 2023 | $17.99 | $18.30 |
| November 2023 | $16.46 | $16.75 |
| October 2023 | $16.99 | $17.45 |
| September 2023 | $18.50 | $19 |
| August 2023 | $18.36 | $19 |
| July 2023 | $18.55 | $19.20 |
| June 2023 | $19.32 | $20 |
| May 2023 | $18.70 | $19.50 |
| April 2023 | $20.52 | $21.40 |
| March 2023 | $21.91 | $22.85 |
| February 2023 | $22.96 | $23.95 |
| January 2023 | $20.96 | $22 |
| December 2022 | $19.48 | $20.44 |
| November 2022 | $20.92 | $21.95 |
| October 2022 | $20.58 | $21.75 |
| September 2022 | $22.71 | $24 |
| August 2022 | $24.98 | $26.40 |
| July 2022 | $24.46 | $26 |
| June 2022 | $24.63 | $26.18 |
| May 2022 | $25.98 | $27.75 |
| April 2022 | $26.92 | $28.75 |
| March 2022 | $27.62 | $29.50 |
| February 2022 | $27.95 | $30 |
| January 2022 | $27.72 | $29.75 |
| December 2021 | $28.14 | $30.20 |
| November 2021 | $27.54 | $29.70 |
| October 2021 | $27.73 | $29.90 |
| September 2021 | $27.82 | $30 |
| August 2021 | $27.10 | $29.35 |
| July 2021 | $26.31 | $28.50 |
| June 2021 | $24.83 | $26.89 |
| May 2021 | $23.88 | $26 |
| April 2021 | $23.79 | $25.90 |
| March 2021 | $22.05 | $24 |
| February 2021 | $21.47 | $23.50 |
| January 2021 | $21.47 | $23.50 |
| December 2020 | $19.64 | $21.50 |
| November 2020 | $18.27 | $20 |
| October 2020 | $17.70 | $19.50 |
| September 2020 | $19.06 | $21 |
| August 2020 | $18.36 | $20.35 |
| July 2020 | $16.60 | $18.40 |
| June 2020 | $16.51 | $18.30 |
| May 2020 | $16.32 | $18.09 |
| April 2020 | $16.22 | $18.10 |
| March 2020 | $15.46 | $17.25 |
| February 2020 | $21.05 | $23.49 |
| January 2020 | $21.39 | $24 |
| December 2019 | $21.39 | $24 |
| November 2019 | $21.12 | $23.70 |
| October 2019 | $21.06 | $23.75 |
| September 2019 | $22.03 | $24.85 |
| August 2019 | $19.61 | $26.54 |
| July 2019 | $19.62 | $26.70 |
| June 2019 | $19.24 | $26.18 |
| May 2019 | $19.47 | $26.65 |
| April 2019 | $19.54 | $26.75 |
| March 2019 | $19.58 | $26.80 |
| February 2019 | $19.58 | $26.80 |
| January 2019 | $19.55 | $26.90 |
| December 2018 | $17.84 | $24.55 |
| November 2018 | $21.80 | $30 |
| October 2018 | $22.17 | $30.65 |
| September 2018 | $22.79 | $31.51 |
| August 2018 | $22.42 | $31 |
| July 2018 | $21.42 | $29.75 |
| June 2018 | $20.56 | $28.55 |
| May 2018 | $20.52 | $28.50 |
| April 2018 | $20.42 | $28.50 |
| March 2018 | $20.60 | $28.75 |
| February 2018 | $21.37 | $29.82 |
| January 2018 | $22.03 | $30.88 |
| December 2017 | $21.40 | $30 |
| November 2017 | $19.80 | $27.75 |
| October 2017 | $19.48 | $27.44 |
| September 2017 | $19.10 | $26.90 |
| August 2017 | $19.42 | $27.35 |
| July 2017 | $19.31 | $27.32 |
| June 2017 | $19.08 | $27 |
| May 2017 | $18.77 | $26.56 |
| April 2017 | $17.76 | $25.25 |
| March 2017 | $16.35 | $23.25 |
| February 2017 | $15.48 | $22 |
| January 2017 | $14.69 | $21 |
| December 2016 | $15.11 | $21.60 |
| November 2016 | $15 | $21.45 |
| October 2016 | $14.25 | $20.50 |
| September 2016 | $13.68 | $19.68 |
| August 2016 | $14.58 | $21.10 |
| July 2016 | $14.17 | $20.50 |
| June 2016 | $13.30 | $19.25 |
| May 2016 | $13.40 | $19.38 |
| April 2016 | $12.49 | $18.18 |
| March 2016 | $12.40 | $18.05 |
| February 2016 | $12.30 | $17.90 |
| January 2016 | $11.84 | $17.35 |
| December 2015 | $11.84 | $17.35 |
| November 2015 | $11.55 | $17.05 |
| October 2015 | $11.48 | $16.95 |
| September 2015 | $11.25 | $16.60 |
| August 2015 | $11.30 | $16.80 |
| July 2015 | $11.34 | $16.85 |
| June 2015 | $11.37 | $16.90 |
| May 2015 | $11.07 | $16.45 |
| April 2015 | $10.86 | $16.25 |
| March 2015 | $10.42 | $15.60 |
| February 2015 | $10.46 | $15.65 |
| January 2015 | $10.28 | $15.50 |
| December 2014 | $10.25 | $15.46 |
| November 2014 | $10.25 | $15.45 |
| October 2014 | $10.06 | $15.28 |
| September 2014 | $10.40 | $15.80 |
| August 2014 | $9.99 | $18.21 |
| July 2014 | $10.30 | $18.92 |
| June 2014 | $9.58 | $17.60 |
| May 2014 | $9.48 | $17.40 |
| April 2014 | $9.59 | $17.75 |
| March 2014 | $9.88 | $18.29 |
| February 2014 | $9.89 | $18.30 |
| January 2014 | $9.17 | $17.10 |
| December 2013 | $9.65 | $18 |
| November 2013 | $9.92 | $18.49 |
| October 2013 | $9.56 | $17.95 |
| September 2013 | $10.25 | $19.25 |
| August 2013 | $9.98 | $18.75 |
| July 2013 | $9.78 | $18.50 |
| June 2013 | $9.38 | $17.75 |
| May 2013 | $9.26 | $17.52 |
| April 2013 | $9.24 | $17.60 |
| March 2013 | $9.13 | $17.40 |
| February 2013 | $9.18 | $17.60 |
| January 2013 | $8.74 | $16.77 |
| December 2012 | $8.76 | $16.80 |
| November 2012 | $9.40 | $18.03 |
| October 2012 | $8.54 | $16.50 |
| September 2012 | $7.30 | $14.10 |
| August 2012 | $7.43 | $14.35 |
| July 2012 | $7.20 | $14.01 |
| June 2012 | $6.88 | $13.40 |
| May 2012 | $7.24 | $14.10 |
| April 2012 | $7.26 | $14.25 |
| March 2012 | $6.88 | $13.50 |
| February 2012 | $6.57 | $13 |
| January 2012 | $6.34 | $12.55 |
| December 2011 | $5.69 | $11.25 |
| November 2011 | $5.87 | $11.61 |
| October 2011 | $6.01 | $12 |
| September 2011 | $5.84 | $11.65 |
| August 2011 | $5.84 | $11.75 |
| July 2011 | $5.56 | $11.20 |
| June 2011 | $6.21 | $12.50 |
| May 2011 | $5.89 | $11.85 |
| April 2011 | $6.36 | $12.90 |
| March 2011 | $5.83 | $14.20 |
| February 2011 | $6.02 | $14.65 |
| January 2011 | $6.01 | $14.75 |
| December 2010 | $5.50 | $13.50 |
| November 2010 | $5.34 | $13.10 |
| October 2010 | $5.47 | $13.55 |
| September 2010 | $5.35 | $13.25 |
| August 2010 | $5.41 | $13.50 |
| July 2010 | $5.41 | $13.50 |
| June 2010 | $5.41 | $13.50 |
| May 2010 | $5.61 | $14 |
| April 2010 | $5.57 | $14 |
| March 2010 | $5.57 | $14 |
| February 2010 | $5.33 | $13.40 |
| January 2010 | $5.52 | $14 |
| December 2009 | $5.58 | $14.15 |
| November 2009 | $5.60 | $14.19 |
| October 2009 | $5.76 | $14.70 |
| September 2009 | $5.87 | $15 |
| August 2009 | $5.48 | $14 |
| July 2009 | $5.81 | $14.95 |
| June 2009 | $6.22 | $16 |
| May 2009 | $6.18 | $15.89 |
| April 2009 | $6.18 | $16 |
| March 2009 | $5.69 | $14.75 |
| February 2009 | $6.37 | $16.50 |
| January 2009 | $6.52 | $17 |
| December 2008 | $6.62 | $17.25 |
| November 2008 | $6.58 | $17.25 |
| October 2008 | $6.58 | $17.25 |
| September 2008 | $6.67 | $17.50 |
| August 2008 | $6.96 | $18.25 |
| July 2008 | $6.82 | $18 |
| June 2008 | $6.50 | $17.25 |
| May 2008 | $6.88 | $18.25 |
| April 2008 | $6.80 | $18.05 |
| March 2008 | $6.50 | $17.25 |
| February 2008 | $7.31 | $19.50 |
| January 2008 | $7.31 | $19.50 |
| December 2007 | $7.03 | $18.75 |
| November 2007 | $7.09 | $19 |
| October 2007 | $7.09 | $19 |
| September 2007 | $7.46 | $24 |
| August 2007 | $6.90 | $22.20 |
| July 2007 | $6.27 | $20.25 |
| June 2007 | $6 | $19.40 |
| May 2007 | $6.10 | $19.80 |
| April 2007 | $6.16 | $20 |
| March 2007 | $6 | $19.50 |
| February 2007 | $5.82 | $19 |
| January 2007 | $5.87 | $19.15 |
| December 2006 | $5.85 | $19.10 |
| November 2006 | $5.80 | $19.05 |
| October 2006 | $5.86 | $19.25 |
| September 2006 | $5.71 | $18.75 |
| August 2006 | $5.79 | $19 |
| July 2006 | $5.86 | $19.25 |
| June 2006 | $5.70 | $18.80 |
| May 2006 | $5.80 | $19.15 |
| April 2006 | $5.76 | $19 |
| March 2006 | $5.98 | $19.75 |
| February 2006 | $5.81 | $19.25 |
| January 2006 | $5.81 | $19.25 |
| December 2005 | $5.73 | $19 |
| November 2005 | $5.97 | $40 |
| October 2005 | $5.97 | $40 |
| September 2005 | $5.75 | $38.50 |
| August 2005 | $5.82 | $39 |
| July 2005 | $5.82 | $39 |
| June 2005 | $5.75 | $38.50 |
| May 2005 | $5.75 | $38.50 |
| April 2005 | $5.75 | $38.50 |
| March 2005 | $5.75 | $38.50 |
| February 2005 | $5.75 | $38.50 |
| January 2005 | $5.67 | $38 |
| December 2004 | $5.52 | $37 |
| November 2004 | $4.96 | $33.25 |
| October 2004 | $4.70 | $31.50 |
| September 2004 | $4.93 | $33 |
| August 2004 | $4.78 | $32 |
| July 2004 | $4.78 | $32 |
| June 2004 | $5 | $33.50 |
| May 2004 | $5.15 | $34.50 |
| April 2004 | $4.85 | $32.50 |
| March 2004 | $4.78 | $32 |
| February 2004 | $4.52 | $30.25 |
| January 2004 | $4.48 | $30 |
| December 2003 | $4.29 | $28.75 |
| November 2003 | $4.11 | $27.50 |
| October 2003 | $3.88 | $26 |
| September 2003 | $3.81 | $25.50 |
| August 2003 | $3.77 | $25.25 |
| July 2003 | $3.88 | $26 |
| June 2003 | $3.66 | $24.50 |
| May 2003 | $3.88 | $26 |
| April 2003 | $3.88 | $26 |
| March 2003 | $3.96 | $26.50 |
CPKF
List: Champions
Price: $39.05
52 week price:
Dividend Yield: 1.86%
5-year range yield:
Forward Dividend Yield: 1.84%
Payout Ratio: 31.79%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 1.97 USD
P/E Ratio: 16.35
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 500
Market Capitalization: 171.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 4.95%
DGR5: 5.11%
DGR10: 4.04%
DGR20: 6.52%