Skip to main content

Chesapeake Utilities Corp (NY: CPK )

105.47 -0.65 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 68.38 68.74 67.85 67.89 40,092 -0.45(-0.65%)
Apr 27, 2018 67.85 68.70 67.76 68.34 23,573 +0.54(+0.79%)
Apr 26, 2018 67.04 67.89 66.95 67.80 21,078 +0.98(+1.47%)
Apr 25, 2018 67.62 67.62 66.60 66.82 105,408 -0.76(-1.12%)
Apr 24, 2018 67.00 67.76 66.78 67.58 48,649 +0.67(+1.00%)
Apr 23, 2018 66.78 67.27 66.69 66.91 44,816 +0.13(+0.20%)
Apr 20, 2018 66.51 67.04 66.51 66.78 37,320 +0.00(+0.00%)
Apr 19, 2018 66.91 67.04 66.46 66.78 40,617 -0.31(-0.47%)
Apr 18, 2018 67.76 68.16 66.91 67.09 74,185 -0.63(-0.92%)
Apr 17, 2018 67.71 68.29 66.91 67.71 39,277 +0.13(+0.20%)
Apr 16, 2018 66.51 67.89 66.51 67.58 33,525 +1.21(+1.82%)
Apr 13, 2018 66.28 66.55 65.93 66.37 49,223 +0.27(+0.41%)
Apr 12, 2018 66.37 66.46 65.84 66.11 136,347 +0.04(+0.07%)
Apr 11, 2018 65.97 66.69 65.57 66.06 50,948 -0.09(-0.14%)
Apr 10, 2018 66.33 66.55 65.35 66.15 52,365 +0.00(+0.00%)
Apr 09, 2018 65.70 66.64 65.21 66.15 72,408 +0.67(+1.02%)
Apr 06, 2018 65.26 65.79 65.03 65.48 109,373 +0.22(+0.34%)
Apr 05, 2018 64.72 65.35 64.05 65.26 59,967 +0.80(+1.25%)
Apr 04, 2018 63.34 64.72 63.25 64.45 77,476 +0.98(+1.55%)
Apr 03, 2018 62.49 64.18 62.30 63.47 83,972 +1.47(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.