Skip to main content

Chesapeake Utilities Corp (NY: CPK )

103.54 -1.18 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.422 9.456 9.422 9.451 7,126 +0.03(+0.30%)
Jan 30, 2003 9.408 9.422 9.389 9.422 25,362 +0.01(+0.10%)
Jan 29, 2003 9.389 9.418 9.389 9.413 23,685 +0.01(+0.15%)
Jan 28, 2003 9.418 9.441 9.399 9.399 6,917 -0.02(-0.25%)
Jan 27, 2003 9.351 9.422 9.351 9.422 16,978 +0.03(+0.30%)
Jan 24, 2003 9.370 9.399 9.303 9.394 9,851 +0.02(+0.25%)
Jan 23, 2003 9.303 9.370 9.279 9.370 7,126 +0.04(+0.46%)
Jan 22, 2003 9.251 9.351 9.251 9.327 12,995 +0.08(+0.88%)
Jan 21, 2003 9.327 9.341 9.246 9.246 10,480 -0.03(-0.36%)
Jan 17, 2003 9.227 9.279 9.222 9.279 3,982 +0.05(+0.52%)
Jan 16, 2003 9.232 9.232 9.203 9.232 9,432 +0.00(+0.00%)
Jan 15, 2003 9.208 9.232 9.160 9.232 6,707 +0.02(+0.26%)
Jan 14, 2003 9.208 9.227 9.150 9.208 10,270 +0.02(+0.21%)
Jan 13, 2003 9.131 9.208 9.127 9.189 7,336 +0.10(+1.05%)
Jan 10, 2003 9.131 9.150 9.079 9.093 7,755 +0.01(+0.11%)
Jan 09, 2003 9.160 9.184 8.921 9.084 23,056 -0.08(-0.83%)
Jan 08, 2003 9.088 9.160 9.069 9.160 13,624 +0.02(+0.26%)
Jan 07, 2003 9.088 9.160 9.069 9.136 15,301 +0.07(+0.79%)
Jan 06, 2003 8.921 9.098 8.921 9.065 19,074 +0.17(+1.93%)
Jan 03, 2003 8.802 8.917 8.802 8.893 6,917 +0.07(+0.76%)
Jan 02, 2003 8.778 8.941 8.778 8.826 9,222 +0.10(+1.09%)
Dec 31, 2002 8.883 8.883 8.731 8.731 30,602 -0.14(-1.61%)
Dec 30, 2002 8.879 8.879 8.855 8.874 13,414 -0.06(-0.69%)
Dec 27, 2002 8.902 8.936 8.893 8.936 11,318 +0.00(+0.00%)
Dec 26, 2002 8.898 8.941 8.898 8.936 10,899 +0.01(+0.16%)
Dec 24, 2002 8.936 8.936 8.912 8.921 1,886 -0.04(-0.48%)
Dec 23, 2002 8.893 8.988 8.874 8.964 16,349 +0.04(+0.48%)
Dec 20, 2002 8.941 8.945 8.893 8.921 4,820 -0.03(-0.37%)
Dec 19, 2002 8.950 8.955 8.945 8.955 4,192 +0.00(+0.00%)
Dec 18, 2002 8.988 8.988 8.912 8.955 3,772 -0.00(-0.05%)
Dec 17, 2002 8.921 8.960 8.888 8.960 2,934 +0.06(+0.64%)
Dec 16, 2002 8.917 8.921 8.879 8.902 3,353 +0.01(+0.11%)
Dec 13, 2002 8.859 8.893 8.826 8.893 1,676 +0.04(+0.43%)
Dec 12, 2002 8.969 8.969 8.826 8.855 8,803 -0.14(-1.54%)
Dec 11, 2002 8.945 8.993 8.945 8.993 5,030 +0.02(+0.27%)
Dec 10, 2002 8.945 9.017 8.883 8.969 9,851 -0.03(-0.32%)
Dec 09, 2002 8.969 9.036 8.969 8.998 5,030 +0.00(+0.05%)
Dec 06, 2002 8.936 9.041 8.898 8.993 9,851 +0.01(+0.11%)
Dec 05, 2002 8.850 9.017 8.850 8.983 7,965 +0.03(+0.32%)
Dec 04, 2002 8.945 9.041 8.945 8.955 2,515 +0.01(+0.11%)
Dec 03, 2002 8.993 8.998 8.826 8.945 24,104 -0.10(-1.16%)
Dec 02, 2002 9.017 9.055 8.969 9.050 9,013 +0.08(+0.90%)
Nov 29, 2002 8.998 9.031 8.969 8.969 10,061 -0.05(-0.53%)
Nov 27, 2002 8.998 9.017 8.983 9.017 9,641 +0.02(+0.27%)
Nov 26, 2002 8.998 9.060 8.993 8.993 4,401 +0.02(+0.27%)
Nov 25, 2002 9.117 9.117 8.969 8.969 12,366 -0.14(-1.52%)
Nov 22, 2002 9.036 9.117 9.036 9.108 16,349 +0.05(+0.53%)
Nov 21, 2002 8.964 9.060 8.955 9.060 12,157 +0.10(+1.12%)
Nov 20, 2002 8.950 8.979 8.926 8.960 5,449 +0.02(+0.27%)
Nov 19, 2002 8.936 8.974 8.888 8.936 6,288 -0.05(-0.53%)
Nov 18, 2002 8.879 8.983 8.879 8.983 7,965 +0.07(+0.80%)
Nov 15, 2002 8.874 8.912 8.826 8.912 2,724 +0.03(+0.32%)
Nov 14, 2002 8.879 8.941 8.831 8.883 8,803 +0.01(+0.11%)
Nov 13, 2002 8.921 8.941 8.874 8.874 3,144 -0.04(-0.43%)
Nov 12, 2002 8.802 8.921 8.802 8.912 6,917 +0.10(+1.14%)
Nov 11, 2002 8.826 8.826 8.812 8.812 4,192 -0.01(-0.16%)
Nov 08, 2002 8.855 8.864 8.778 8.826 8,593 +0.01(+0.11%)
Nov 07, 2002 8.874 8.874 8.783 8.817 5,030 -0.01(-0.11%)
Nov 06, 2002 8.817 8.826 8.735 8.826 10,899 -0.04(-0.48%)
Nov 05, 2002 8.874 8.883 8.821 8.869 4,820 +0.07(+0.76%)
Nov 04, 2002 8.812 8.826 8.745 8.802 16,139 -0.01(-0.11%)
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.