Skip to main content

Chesapeake Utilities Corp (NY: CPK )

104.90 +0.18 (+0.17%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 14.06 14.37 13.98 14.37 22,007 +0.31(+2.17%)
Jan 30, 2008 13.62 14.17 13.62 14.06 37,307 +0.46(+3.40%)
Jan 29, 2008 13.76 14.01 13.55 13.60 45,901 -0.02(-0.14%)
Jan 28, 2008 13.57 13.73 13.44 13.62 28,714 +0.07(+0.49%)
Jan 25, 2008 13.43 13.60 13.41 13.55 40,451 +0.10(+0.74%)
Jan 24, 2008 13.79 13.86 13.36 13.45 46,320 -0.20(-1.43%)
Jan 23, 2008 13.53 13.84 13.37 13.65 44,434 -0.02(-0.17%)
Jan 22, 2008 13.50 13.76 13.44 13.67 40,837 -0.14(-1.04%)
Jan 21, 2008 14.19 14.23 13.55 13.81 0 +0.00(+0.00%)
Jan 18, 2008 14.19 14.23 13.55 13.81 76,711 -0.39(-2.75%)
Jan 17, 2008 14.17 14.53 14.17 14.20 28,504 -0.01(-0.10%)
Jan 16, 2008 14.89 14.89 14.19 14.22 85,095 -0.74(-4.94%)
Jan 15, 2008 15.36 15.42 14.57 14.96 72,729 -0.54(-3.48%)
Jan 14, 2008 15.64 15.99 15.45 15.50 40,661 -0.14(-0.91%)
Jan 11, 2008 15.77 15.91 15.39 15.64 50,093 -0.10(-0.61%)
Jan 10, 2008 15.77 16.03 15.58 15.74 140,428 -0.06(-0.36%)
Jan 09, 2008 14.72 15.79 14.62 15.79 132,883 +1.03(+6.98%)
Jan 08, 2008 14.81 14.97 14.64 14.76 24,313 +0.14(+0.98%)
Jan 07, 2008 14.91 14.92 14.40 14.62 80,065 -0.25(-1.67%)
Jan 04, 2008 14.48 15.07 14.48 14.87 71,472 +0.31(+2.16%)
Jan 03, 2008 14.62 14.71 14.42 14.55 53,027 -0.14(-0.94%)
Jan 02, 2008 15.32 15.47 14.60 14.69 84,047 -0.51(-3.33%)
Jan 01, 2008 15.08 15.23 15.08 15.20 0 +0.00(+0.00%)
Dec 31, 2007 15.08 15.23 15.08 15.20 23,055 +0.14(+0.92%)
Dec 28, 2007 15.17 15.34 14.92 15.06 50,093 +0.00(+0.03%)
Dec 27, 2007 15.12 15.34 15.02 15.05 47,431 -0.33(-2.17%)
Dec 26, 2007 15.44 15.55 15.22 15.39 31,020 -0.10(-0.65%)
Dec 24, 2007 15.26 15.56 15.26 15.49 13,623 +0.20(+1.28%)
Dec 21, 2007 14.99 15.42 14.82 15.29 50,722 +0.37(+2.46%)
Dec 20, 2007 14.98 15.02 14.84 14.92 45,482 +0.01(+0.10%)
Dec 19, 2007 14.80 15.01 14.79 14.91 53,237 +0.13(+0.87%)
Dec 18, 2007 14.86 14.88 14.37 14.78 112,971 +0.12(+0.85%)
Dec 17, 2007 14.58 14.92 14.12 14.66 126,182 -0.19(-1.29%)
Dec 14, 2007 15.51 15.59 14.85 14.85 52,398 -0.87(-5.55%)
Dec 13, 2007 15.58 15.74 15.36 15.72 54,914 +0.03(+0.18%)
Dec 12, 2007 15.42 15.78 15.42 15.69 65,393 +0.27(+1.76%)
Dec 11, 2007 15.88 15.96 15.38 15.42 28,504 -0.37(-2.36%)
Dec 10, 2007 15.78 15.92 15.66 15.79 28,714 +0.03(+0.21%)
Dec 07, 2007 15.84 16.01 15.61 15.76 81,113 -0.04(-0.24%)
Dec 06, 2007 15.79 15.95 15.75 15.80 33,954 -0.12(-0.78%)
Dec 05, 2007 15.98 16.08 15.92 15.92 33,325 +0.16(+1.00%)
Dec 04, 2007 15.92 15.93 15.48 15.76 27,876 -0.03(-0.21%)
Dec 03, 2007 16.15 16.15 15.77 15.80 30,181 -0.31(-1.90%)
Nov 30, 2007 16.26 16.26 16.08 16.10 11,946 -0.09(-0.56%)
Nov 29, 2007 16.41 16.41 16.04 16.19 24,522 -0.21(-1.31%)
Nov 28, 2007 16.39 16.55 16.35 16.41 21,797 +0.00(+0.00%)
Nov 27, 2007 16.23 16.49 16.23 16.41 25,989 +0.11(+0.67%)
Nov 26, 2007 16.00 16.30 15.92 16.30 78,598 -0.04(-0.26%)
Nov 23, 2007 16.46 16.64 16.31 16.34 17,815 -0.17(-1.01%)
Nov 21, 2007 16.69 16.75 16.51 16.51 43,176 -0.17(-1.03%)
Nov 20, 2007 16.48 16.95 16.48 16.68 23,476 -0.13(-0.79%)
Nov 19, 2007 17.30 17.30 16.55 16.81 53,142 -0.34(-1.98%)
Nov 16, 2007 17.36 17.36 16.95 17.15 32,487 +0.22(+1.30%)
Nov 15, 2007 16.56 17.15 16.38 16.93 66,232 +0.43(+2.63%)
Nov 14, 2007 16.31 16.63 16.26 16.50 26,828 +0.24(+1.47%)
Nov 13, 2007 16.22 16.28 16.10 16.26 45,063 +0.00(+0.03%)
Nov 12, 2007 16.55 16.57 16.16 16.26 24,313 -0.25(-1.53%)
Nov 09, 2007 16.41 16.60 16.26 16.51 70,843 +0.05(+0.29%)
Nov 08, 2007 16.41 16.69 16.32 16.46 55,333 -0.08(-0.49%)
Nov 07, 2007 16.79 16.88 16.45 16.54 80,065 -0.19(-1.11%)
Nov 06, 2007 16.60 16.80 16.44 16.73 23,265 +0.03(+0.17%)
Nov 05, 2007 16.43 16.86 16.43 16.70 39,299 -0.15(-0.91%)
Nov 02, 2007 16.76 16.94 16.70 16.85 33,744 +0.01(+0.06%)
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.