CHESAPEAKE FINANCIAL SHARES INC - Price History
Monthly price history for CPKF (CHESAPEAKE FINANCIAL SHARES INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $17.20 | $17.20 |
| March 2024 | $17.70 | $17.70 |
| February 2024 | $18.23 | $18.23 |
| January 2024 | $19.04 | $19.20 |
| December 2023 | $18.15 | $18.30 |
| November 2023 | $16.61 | $16.75 |
| October 2023 | $17.14 | $17.45 |
| September 2023 | $18.67 | $19 |
| August 2023 | $18.52 | $19 |
| July 2023 | $18.72 | $19.20 |
| June 2023 | $19.50 | $20 |
| May 2023 | $18.86 | $19.50 |
| April 2023 | $20.70 | $21.40 |
| March 2023 | $22.10 | $22.85 |
| February 2023 | $23.17 | $23.95 |
| January 2023 | $21.15 | $22 |
| December 2022 | $19.65 | $20.44 |
| November 2022 | $21.10 | $21.95 |
| October 2022 | $20.77 | $21.75 |
| September 2022 | $22.91 | $24 |
| August 2022 | $25.21 | $26.40 |
| July 2022 | $24.68 | $26 |
| June 2022 | $24.85 | $26.18 |
| May 2022 | $26.21 | $27.75 |
| April 2022 | $27.16 | $28.75 |
| March 2022 | $27.86 | $29.50 |
| February 2022 | $28.20 | $30 |
| January 2022 | $27.97 | $29.75 |
| December 2021 | $28.39 | $30.20 |
| November 2021 | $27.79 | $29.70 |
| October 2021 | $27.98 | $29.90 |
| September 2021 | $28.07 | $30 |
| August 2021 | $27.34 | $29.35 |
| July 2021 | $26.55 | $28.50 |
| June 2021 | $25.05 | $26.89 |
| May 2021 | $24.10 | $26 |
| April 2021 | $24 | $25.90 |
| March 2021 | $22.24 | $24 |
| February 2021 | $21.66 | $23.50 |
| January 2021 | $21.66 | $23.50 |
| December 2020 | $19.82 | $21.50 |
| November 2020 | $18.43 | $20 |
| October 2020 | $17.86 | $19.50 |
| September 2020 | $19.24 | $21 |
| August 2020 | $18.52 | $20.35 |
| July 2020 | $16.75 | $18.40 |
| June 2020 | $16.66 | $18.30 |
| May 2020 | $16.47 | $18.09 |
| April 2020 | $16.36 | $18.10 |
| March 2020 | $15.59 | $17.25 |
| February 2020 | $21.24 | $23.49 |
| January 2020 | $21.58 | $24 |
| December 2019 | $21.58 | $24 |
| November 2019 | $21.31 | $23.70 |
| October 2019 | $21.24 | $23.75 |
| September 2019 | $22.23 | $24.85 |
| August 2019 | $19.78 | $26.54 |
| July 2019 | $19.79 | $26.70 |
| June 2019 | $19.41 | $26.18 |
| May 2019 | $19.65 | $26.65 |
| April 2019 | $19.72 | $26.75 |
| March 2019 | $19.76 | $26.80 |
| February 2019 | $19.76 | $26.80 |
| January 2019 | $19.72 | $26.90 |
| December 2018 | $18 | $24.55 |
| November 2018 | $22 | $30 |
| October 2018 | $22.37 | $30.65 |
| September 2018 | $23 | $31.51 |
| August 2018 | $22.62 | $31 |
| July 2018 | $21.61 | $29.75 |
| June 2018 | $20.74 | $28.55 |
| May 2018 | $20.71 | $28.50 |
| April 2018 | $20.60 | $28.50 |
| March 2018 | $20.78 | $28.75 |
| February 2018 | $21.56 | $29.82 |
| January 2018 | $22.23 | $30.88 |
| December 2017 | $21.59 | $30 |
| November 2017 | $19.97 | $27.75 |
| October 2017 | $19.66 | $27.44 |
| September 2017 | $19.27 | $26.90 |
| August 2017 | $19.59 | $27.35 |
| July 2017 | $19.48 | $27.32 |
| June 2017 | $19.25 | $27 |
| May 2017 | $18.94 | $26.56 |
| April 2017 | $17.92 | $25.25 |
| March 2017 | $16.50 | $23.25 |
| February 2017 | $15.61 | $22 |
| January 2017 | $14.82 | $21 |
| December 2016 | $15.24 | $21.60 |
| November 2016 | $15.14 | $21.45 |
| October 2016 | $14.38 | $20.50 |
| September 2016 | $13.81 | $19.68 |
| August 2016 | $14.71 | $21.10 |
| July 2016 | $14.30 | $20.50 |
| June 2016 | $13.42 | $19.25 |
| May 2016 | $13.52 | $19.38 |
| April 2016 | $12.60 | $18.18 |
| March 2016 | $12.51 | $18.05 |
| February 2016 | $12.41 | $17.90 |
| January 2016 | $11.94 | $17.35 |
| December 2015 | $11.94 | $17.35 |
| November 2015 | $11.66 | $17.05 |
| October 2015 | $11.59 | $16.95 |
| September 2015 | $11.35 | $16.60 |
| August 2015 | $11.40 | $16.80 |
| July 2015 | $11.44 | $16.85 |
| June 2015 | $11.47 | $16.90 |
| May 2015 | $11.16 | $16.45 |
| April 2015 | $10.95 | $16.25 |
| March 2015 | $10.52 | $15.60 |
| February 2015 | $10.55 | $15.65 |
| January 2015 | $10.37 | $15.50 |
| December 2014 | $10.34 | $15.46 |
| November 2014 | $10.34 | $15.45 |
| October 2014 | $10.15 | $15.28 |
| September 2014 | $10.50 | $15.80 |
| August 2014 | $10.08 | $18.21 |
| July 2014 | $10.40 | $18.92 |
| June 2014 | $9.67 | $17.60 |
| May 2014 | $9.56 | $17.40 |
| April 2014 | $9.68 | $17.75 |
| March 2014 | $9.97 | $18.29 |
| February 2014 | $9.98 | $18.30 |
| January 2014 | $9.25 | $17.10 |
| December 2013 | $9.74 | $18 |
| November 2013 | $10 | $18.49 |
| October 2013 | $9.64 | $17.95 |
| September 2013 | $10.34 | $19.25 |
| August 2013 | $10.07 | $18.75 |
| July 2013 | $9.86 | $18.50 |
| June 2013 | $9.46 | $17.75 |
| May 2013 | $9.34 | $17.52 |
| April 2013 | $9.32 | $17.60 |
| March 2013 | $9.21 | $17.40 |
| February 2013 | $9.26 | $17.60 |
| January 2013 | $8.82 | $16.77 |
| December 2012 | $8.84 | $16.80 |
| November 2012 | $9.48 | $18.03 |
| October 2012 | $8.62 | $16.50 |
| September 2012 | $7.37 | $14.10 |
| August 2012 | $7.50 | $14.35 |
| July 2012 | $7.26 | $14.01 |
| June 2012 | $6.95 | $13.40 |
| May 2012 | $7.31 | $14.10 |
| April 2012 | $7.33 | $14.25 |
| March 2012 | $6.94 | $13.50 |
| February 2012 | $6.63 | $13 |
| January 2012 | $6.40 | $12.55 |
| December 2011 | $5.74 | $11.25 |
| November 2011 | $5.92 | $11.61 |
| October 2011 | $6.07 | $12 |
| September 2011 | $5.89 | $11.65 |
| August 2011 | $5.89 | $11.75 |
| July 2011 | $5.62 | $11.20 |
| June 2011 | $6.27 | $12.50 |
| May 2011 | $5.94 | $11.85 |
| April 2011 | $6.41 | $12.90 |
| March 2011 | $5.88 | $14.20 |
| February 2011 | $6.07 | $14.65 |
| January 2011 | $6.06 | $14.75 |
| December 2010 | $5.55 | $13.50 |
| November 2010 | $5.38 | $13.10 |
| October 2010 | $5.52 | $13.55 |
| September 2010 | $5.40 | $13.25 |
| August 2010 | $5.46 | $13.50 |
| July 2010 | $5.46 | $13.50 |
| June 2010 | $5.46 | $13.50 |
| May 2010 | $5.66 | $14 |
| April 2010 | $5.62 | $14 |
| March 2010 | $5.62 | $14 |
| February 2010 | $5.38 | $13.40 |
| January 2010 | $5.57 | $14 |
| December 2009 | $5.63 | $14.15 |
| November 2009 | $5.65 | $14.19 |
| October 2009 | $5.81 | $14.70 |
| September 2009 | $5.93 | $15 |
| August 2009 | $5.53 | $14 |
| July 2009 | $5.86 | $14.95 |
| June 2009 | $6.27 | $16 |
| May 2009 | $6.23 | $15.89 |
| April 2009 | $6.23 | $16 |
| March 2009 | $5.74 | $14.75 |
| February 2009 | $6.43 | $16.50 |
| January 2009 | $6.58 | $17 |
| December 2008 | $6.68 | $17.25 |
| November 2008 | $6.64 | $17.25 |
| October 2008 | $6.64 | $17.25 |
| September 2008 | $6.73 | $17.50 |
| August 2008 | $7.02 | $18.25 |
| July 2008 | $6.89 | $18 |
| June 2008 | $6.56 | $17.25 |
| May 2008 | $6.94 | $18.25 |
| April 2008 | $6.87 | $18.05 |
| March 2008 | $6.56 | $17.25 |
| February 2008 | $7.38 | $19.50 |
| January 2008 | $7.38 | $19.50 |
| December 2007 | $7.10 | $18.75 |
| November 2007 | $7.15 | $19 |
| October 2007 | $7.15 | $19 |
| September 2007 | $7.53 | $24 |
| August 2007 | $6.96 | $22.20 |
| July 2007 | $6.32 | $20.25 |
| June 2007 | $6.06 | $19.40 |
| May 2007 | $6.15 | $19.80 |
| April 2007 | $6.21 | $20 |
| March 2007 | $6.06 | $19.50 |
| February 2007 | $5.87 | $19 |
| January 2007 | $5.92 | $19.15 |
| December 2006 | $5.90 | $19.10 |
| November 2006 | $5.85 | $19.05 |
| October 2006 | $5.92 | $19.25 |
| September 2006 | $5.76 | $18.75 |
| August 2006 | $5.84 | $19 |
| July 2006 | $5.92 | $19.25 |
| June 2006 | $5.75 | $18.80 |
| May 2006 | $5.86 | $19.15 |
| April 2006 | $5.81 | $19 |
| March 2006 | $6.04 | $19.75 |
| February 2006 | $5.86 | $19.25 |
| January 2006 | $5.86 | $19.25 |
| December 2005 | $5.78 | $19 |
| November 2005 | $6.03 | $40 |
| October 2005 | $6.03 | $40 |
| September 2005 | $5.80 | $38.50 |
| August 2005 | $5.88 | $39 |
| July 2005 | $5.88 | $39 |
| June 2005 | $5.80 | $38.50 |
| May 2005 | $5.80 | $38.50 |
| April 2005 | $5.80 | $38.50 |
| March 2005 | $5.80 | $38.50 |
| February 2005 | $5.80 | $38.50 |
| January 2005 | $5.72 | $38 |
| December 2004 | $5.57 | $37 |
| November 2004 | $5.01 | $33.25 |
| October 2004 | $4.74 | $31.50 |
| September 2004 | $4.97 | $33 |
| August 2004 | $4.82 | $32 |
| July 2004 | $4.82 | $32 |
| June 2004 | $5.05 | $33.50 |
| May 2004 | $5.20 | $34.50 |
| April 2004 | $4.90 | $32.50 |
| March 2004 | $4.82 | $32 |
| February 2004 | $4.56 | $30.25 |
| January 2004 | $4.52 | $30 |
| December 2003 | $4.33 | $28.75 |
| November 2003 | $4.14 | $27.50 |
| October 2003 | $3.92 | $26 |
| September 2003 | $3.84 | $25.50 |
| August 2003 | $3.80 | $25.25 |
| July 2003 | $3.92 | $26 |
| June 2003 | $3.69 | $24.50 |
| May 2003 | $3.92 | $26 |
| April 2003 | $3.92 | $26 |
| March 2003 | $3.99 | $26.50 |
CPKF
Price: $17.20
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.75%
Payout Ratio: 23.22%
Payout Ratio Range:
Dividend Per Share: 0.62 USD
Earnings Per Share: 2.15 USD
P/E Ratio: 7.21
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 500
Market Capitalization: 81.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 21.48%
DGR5: 15.71%
DGR10: 10.94%