Chesapeake Financial Shares - 22 Year Stock Price History | CPKF
Historical daily share price chart and data for Chesapeake Financial Shares since 2003 adjusted for splits and dividends. The latest closing stock price for Chesapeake Financial Shares as of June 17, 2025 is 21.49.
- The all-time high Chesapeake Financial Shares stock closing price was 27.95 on February 08, 2022.
- The Chesapeake Financial Shares 52-week high stock price is 21.49, which is 0% above the current share price.
- The Chesapeake Financial Shares 52-week low stock price is 16.81, which is 21.8% below the current share price.
- The average Chesapeake Financial Shares stock price for the last 52 weeks is 18.98.
| Chesapeake Financial Shares Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 19.2065 | 18.2534 | 21.4900 | 18.0861 | 21.4900 | 13.27% |
| 2024 | 17.6637 | 17.5904 | 19.2549 | 15.8218 | 18.9717 | 9.03% |
| 2023 | 18.4716 | 19.3029 | 22.2167 | 15.5543 | 17.4007 | -7.65% |
| 2022 | 23.4604 | 27.1797 | 27.9460 | 17.6529 | 18.8420 | -30.79% |
| 2021 | 23.7929 | 19.4439 | 27.2248 | 19.4439 | 27.2248 | 43.27% |
| 2020 | 17.5293 | 20.5303 | 20.9960 | 12.5782 | 19.0020 | -8.18% |
| 2019 | 19.2841 | 18.2020 | 21.3134 | 18.2020 | 20.6942 | 19.90% |
| 2018 | 20.6382 | 20.5339 | 22.2931 | 16.5638 | 17.2598 | -16.65% |
| 2017 | 17.2540 | 14.2094 | 20.7064 | 13.8711 | 20.7064 | 41.68% |
| 2016 | 13.0643 | 11.4209 | 15.2311 | 11.3885 | 14.6154 | 27.60% |
| 2015 | 10.6696 | 9.9191 | 11.7338 | 9.9191 | 11.4538 | 15.47% |
| 2014 | 9.4895 | 9.2657 | 10.1413 | 8.7676 | 9.9191 | 6.22% |
| 2013 | 9.2462 | 8.5738 | 10.2847 | 8.4527 | 9.3383 | 10.21% |
| 2012 | 7.1671 | 5.5015 | 9.4311 | 5.4380 | 8.4729 | 54.01% |
| 2011 | 5.6891 | 5.3000 | 6.7445 | 5.2815 | 5.5015 | 3.42% |
| 2010 | 5.2725 | 5.4767 | 5.6198 | 4.7707 | 5.3197 | -1.49% |
| 2009 | 5.6765 | 6.4020 | 6.7231 | 5.2639 | 5.4004 | -15.65% |
| 2008 | 6.5367 | 6.8077 | 7.2540 | 5.4895 | 6.4020 | -5.91% |
| 2007 | 6.1146 | 5.6308 | 7.3999 | 5.5123 | 6.8041 | 20.20% |
| 2006 | 5.6059 | 5.3978 | 5.8354 | 5.0381 | 5.6605 | 2.11% |
| 2005 | 5.6399 | 5.7780 | 6.0668 | 5.4673 | 5.5436 | 3.72% |
| 2004 | 4.6583 | 4.2858 | 5.3447 | 4.2858 | 5.3447 | 28.70% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Southeast | $0.100B | $0.099B |
| Chesapeake Financial Shares, Inc. is an independent, community owned one-bank holding company based in Virginia.Additionally, the Company operates Chesapeake Mortgage Company, Inc.,Chesapeake Insurance Agency, Inc.& CNB Properties, Inc.The Co conducts most of its business activities through the wholly-owned subsidiary-the Bank.The Bank has grown to provide a full range of banking & related financial services,ie: checking, savings, certificates of deposit & other depository services,commercial,residential real estate & consumer loan services,safekeeping & trust & estate services. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| First Citizens BancShares (FCNCA) | United States | $24.033B | 10.07 |
| Regions Financial (RF) | United States | $19.363B | 9.70 |
| Pinnacle Financial Partners (PNFP) | United States | $7.970B | 14.10 |
| Popular (BPOP) | United States | $7.069B | 10.65 |
| Synovus Financial (SNV) | United States | $6.591B | 9.60 |
| Cadence Bank (CADE) | United States | $5.423B | 10.52 |
| Home BancShares (HOMB) | United States | $5.418B | 13.19 |
| United Bankshares (UBSI) | United States | $4.915B | 12.86 |
| F.N.B (FNB) | United States | $4.908B | 9.88 |
| Hancock Whitney (HWC) | United States | $4.555B | 9.81 |
| Ameris Bancorp (ABCB) | United States | $4.117B | 11.47 |
| United Community Banks (UCB) | United States | $3.344B | 11.61 |
| Renasant (RNST) | United States | $3.260B | 12.34 |
| First BanCorp (FBP) | United States | $3.127B | 10.52 |
| WesBanco (WSBC) | United States | $2.867B | 12.38 |
| Towne Bank (TOWN) | United States | $2.444B | 13.69 |
| Simmons First National (SFNC) | United States | $2.285B | 13.44 |
| Stock Yards Bancorp (SYBT) | United States | $2.163B | 17.73 |
| Seacoast Banking Of Florida (SBCF) | United States | $2.117B | 15.58 |
| Trustmark (TRMK) | United States | $2.034B | 10.19 |
| Hilltop Holdings (HTH) | United States | $1.873B | 14.82 |
| City Holding (CHCO) | United States | $1.675B | 14.50 |
| First Bancorp (FBNC) | United States | $1.670B | 13.44 |
| Customers Bancorp (CUBI) | United States | $1.608B | 9.01 |
| Stellar Bancorp (STEL) | United States | $1.361B | 12.19 |
| National Bank Holdings (NBHC) | United States | $1.357B | 11.76 |
| Republic Bancorp (RBCAA) | United States | $1.338B | 11.29 |
| Veritex Holdings (VBTX) | United States | $1.304B | 10.97 |
| Live Oak Bancshares (LOB) | United States | $1.256B | 21.18 |
| Dime Community Bancshares (DCOM) | United States | $1.133B | 15.67 |
| Origin Bancorp (OBK) | United States | $1.061B | 13.95 |
| Community Trust Bancorp (CTBI) | United States | $0.902B | 10.40 |
| Amerant Bancorp (AMTB) | United States | $0.694B | 12.87 |
| MetroCity Bankshares (MCBS) | United States | $0.682B | 10.44 |
| First Community Bancshares (FCBC) | United States | $0.677B | 13.14 |
| Capital City Bank Group (CCBG) | United States | $0.624B | 10.86 |
| HomeTrust Bancshares (HTB) | United States | $0.614B | 11.07 |
| South Plains Financial (SPFI) | United States | $0.570B | 11.71 |
| Thomasville Bancshares (THVB) | United States | $0.471B | 0.00 |
| Third Coast Bancshares (TCBX) | United States | $0.411B | 10.10 |
| Home Bancorp (HBCP) | United States | $0.377B | 10.12 |
| Bank7 (BSVN) | United States | $0.359B | 8.06 |
| Southern States Bancshares (SSBK) | United States | $0.339B | 8.62 |
| USCB Financial Holdings (USCB) | United States | $0.316B | 11.44 |
| Southern First Bancshares (SFST) | United States | $0.286B | 15.52 |
| Colony Bankcorp (CBAN) | United States | $0.262B | 9.95 |
| John Marshall Bancorp (JMSB) | United States | $0.247B | 13.97 |
| Truxton (TRUX) | $0.228B | 11.95 | |
| Chemung Financial Corp (CHMG) | United States | $0.221B | 9.75 |
| FB Bancorp (FBLA) | United States | $0.217B | 0.00 |
| Fvcbankcorp (FVCB) | United States | $0.203B | 11.07 |
| Old Point Financial (OPOF) | United States | $0.201B | 20.36 |
| C&F Financial (CFFI) | United States | $0.197B | 9.12 |
| Investar Holding (ISTR) | United States | $0.177B | 8.57 |
| United Bancorporation Of Alabama (UBAB) | United States | $0.174B | 7.10 |
| First Community (FCCO) | United States | $0.171B | 11.22 |
| First National (FXNC) | United States | $0.167B | 9.86 |
| Prime Meridian Holding (PMHG) | United States | $0.165B | 18.77 |
| National Bankshares (NKSH) | United States | $0.162B | 19.18 |
| Eagle Financial Services (EFSI) | United States | $0.158B | 8.79 |
| Peoples Bancorp Of North Carolina (PEBK) | United States | $0.150B | 9.03 |
| North Dallas Bank & Trust (NODB) | United States | $0.142B | 45.52 |
| Benchmark Bankshares (BMBN) | United States | $0.123B | 0.00 |
| South Atlantic Bancshares (SABK) | $0.121B | 10.78 | |
| Affinity Bancshares (AFBI) | United States | $0.116B | 19.08 |
| First Guaranty Bancshares (FGBI) | United States | $0.099B | 59.23 |
| Trinity Bank NA (TYBT) | United States | $0.095B | 11.47 |
| Security Federal (SFDL) | United States | $0.094B | 9.74 |
| Peoples Financial (PFBX) | United States | $0.094B | 4.58 |
| Citizens Bancshares (CZBS) | United States | $0.085B | 0.00 |
| Bank Of South Carolina (BKSC) | United States | $0.076B | 10.77 |
| Auburn National Bancorporation (AUBN) | United States | $0.076B | 11.49 |
| BlueHarbor Bank (BLHK) | United States | $0.074B | 9.69 |
| FIRST US BANCSH (FUSB) | United States | $0.074B | 10.06 |
| Pinnacle Bankshares (PPBN) | United States | $0.074B | 7.86 |
| First Reliance Bancshares (FSRL) | United States | $0.072B | 10.19 |
| Madison County Financial (MCBK) | United States | $0.069B | 0.00 |
| Fifth District Bancorp (FDSB) | United States | $0.068B | 0.00 |
| TC Bancshares (TCBC) | United States | $0.063B | 0.00 |
| BayFirst Financial (BAFN) | United States | $0.063B | 6.76 |
| Oak Ridge Financial Services (BKOR) | United States | $0.059B | 10.09 |
| Catalyst Bancorp (CLST) | United States | $0.052B | 22.14 |
| Texas Community Bancshares (TCBS) | United States | $0.049B | 24.00 |
| Bank Of The James Financial (BOTJ) | United States | $0.000B | 9.40 |