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, 2007 15.08 15.22 14.94 15.19 53,866 +0.11(+0.76%)
Apr 27, 2007 15.36 15.43 15.02 15.07 42,757 -0.25(-1.62%)
Apr 26, 2007 15.49 15.49 15.05 15.32 40,661 -0.08(-0.53%)
Apr 25, 2007 15.27 15.74 15.19 15.40 66,860 +0.12(+0.81%)
Apr 24, 2007 15.13 15.46 15.13 15.28 51,770 +0.14(+0.91%)
Apr 23, 2007 15.03 15.14 14.99 15.14 30,600 +0.06(+0.38%)
Apr 20, 2007 15.12 15.12 14.99 15.08 15,719 -0.03(-0.22%)
Apr 19, 2007 14.97 15.11 14.93 15.11 113,810 +0.14(+0.96%)
Apr 18, 2007 14.95 15.08 14.95 14.97 8,383 -0.07(-0.44%)
Apr 17, 2007 15.08 15.08 14.91 15.04 25,570 -0.04(-0.25%)
Apr 16, 2007 15.02 15.08 14.95 15.08 34,792 +0.00(+0.00%)
Apr 13, 2007 15.07 15.08 14.92 15.08 53,027 +0.00(+0.00%)
Apr 12, 2007 15.08 15.08 15.01 15.08 18,234 -0.07(-0.44%)
Apr 11, 2007 15.07 15.15 14.87 15.14 86,562 +0.08(+0.51%)
Apr 10, 2007 14.86 15.24 14.86 15.07 41,499 +0.21(+1.38%)
Apr 09, 2007 14.90 14.91 14.78 14.86 23,893 +0.01(+0.10%)
Apr 05, 2007 14.79 14.92 14.76 14.85 24,313 +0.06(+0.42%)
Apr 04, 2007 14.74 14.79 14.72 14.79 24,732 +0.01(+0.06%)
Apr 03, 2007 14.78 14.79 14.71 14.78 38,984 +0.06(+0.39%)
Apr 02, 2007 14.70 14.72 14.63 14.72 49,254 -0.04(-0.29%)
Mar 30, 2007 14.68 14.76 14.56 14.76 39,194 +0.09(+0.62%)
Mar 29, 2007 14.60 14.69 14.60 14.67 73,987 +0.02(+0.16%)
Mar 28, 2007 14.60 14.70 14.56 14.65 46,739 -0.02(-0.15%)
Mar 27, 2007 14.70 14.70 14.55 14.67 15,929 -0.03(-0.18%)
Mar 26, 2007 14.79 14.84 14.69 14.70 66,441 -0.09(-0.58%)
Mar 23, 2007 14.69 14.79 14.62 14.78 34,792 +0.07(+0.45%)
Mar 22, 2007 14.79 14.79 14.67 14.71 31,858 -0.06(-0.39%)
Mar 21, 2007 14.67 14.77 14.58 14.77 31,858 +0.10(+0.65%)
Mar 20, 2007 14.57 14.71 14.43 14.68 81,323 +0.11(+0.72%)
Mar 19, 2007 14.62 14.77 14.48 14.57 99,557 -0.10(-0.68%)
Mar 16, 2007 14.57 14.67 14.54 14.67 15,300 +0.10(+0.72%)
Mar 15, 2007 14.62 14.62 14.48 14.57 45,691 +0.05(+0.33%)
Mar 14, 2007 14.30 14.62 14.24 14.52 39,403 +0.21(+1.50%)
Mar 13, 2007 14.28 14.36 14.22 14.30 26,618 +0.02(+0.17%)
Mar 12, 2007 14.21 14.31 14.18 14.28 15,300 -0.00(-0.03%)
Mar 09, 2007 14.09 14.28 14.04 14.28 35,840 +0.04(+0.27%)
Mar 08, 2007 14.19 14.25 14.08 14.25 69,166 +0.00(+0.00%)
Mar 07, 2007 14.35 14.35 14.07 14.25 32,068 -0.04(-0.30%)
Mar 06, 2007 14.36 14.40 14.29 14.29 27,876 +0.02(+0.17%)
Mar 05, 2007 14.12 14.47 14.07 14.27 35,421 +0.19(+1.36%)
Mar 02, 2007 14.62 14.62 14.07 14.07 37,098 -0.66(-4.50%)
Mar 01, 2007 14.53 14.74 14.47 14.74 19,911 +0.11(+0.78%)
Feb 28, 2007 14.72 14.72 14.62 14.62 38,355 +0.26(+1.83%)
Feb 27, 2007 14.67 14.70 14.34 14.36 37,307 -0.33(-2.27%)
Feb 26, 2007 14.55 14.79 14.55 14.70 40,661 +0.07(+0.49%)
Feb 23, 2007 14.49 14.64 14.37 14.62 25,570 +0.07(+0.46%)
Feb 22, 2007 14.12 14.65 14.12 14.56 48,416 +0.43(+3.07%)
Feb 21, 2007 14.22 14.24 14.07 14.12 15,300 -0.09(-0.64%)
Feb 20, 2007 14.04 14.22 14.02 14.21 9,431 +0.14(+1.00%)
Feb 16, 2007 13.93 14.10 13.93 14.07 20,121 +0.11(+0.80%)
Feb 15, 2007 14.05 14.17 13.85 13.96 18,444 -0.09(-0.61%)
Feb 14, 2007 14.14 14.18 13.98 14.05 37,098 -0.10(-0.67%)
Feb 13, 2007 14.24 14.29 14.14 14.14 12,994 -0.14(-1.00%)
Feb 12, 2007 14.24 14.29 14.17 14.28 7,545 +0.07(+0.50%)
Feb 09, 2007 14.13 14.27 14.10 14.21 12,994 +0.04(+0.27%)
Feb 08, 2007 14.24 14.24 14.10 14.17 7,755 -0.04(-0.27%)
Feb 07, 2007 14.17 14.21 14.05 14.21 32,277 +0.03(+0.20%)
Feb 06, 2007 14.11 14.18 14.10 14.18 7,964 +0.06(+0.41%)
Feb 05, 2007 14.12 14.19 14.10 14.13 4,820 +0.04(+0.30%)
Feb 02, 2007 14.03 14.21 14.03 14.08 14,462 +0.03(+0.24%)
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.