Skip to main content

Chesapeake Utilities Corp (NY: CPK )

106.20 -1.08 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.64 14.00 13.55 13.82 0 +0.34(+2.55%)
Jan 29, 2009 14.02 14.10 13.36 13.48 47,138 -0.83(-5.80%)
Jan 28, 2009 14.04 14.31 14.02 14.31 34,591 +0.43(+3.13%)
Jan 27, 2009 13.63 13.95 13.63 13.87 29,548 +0.25(+1.86%)
Jan 26, 2009 13.36 13.83 13.36 13.62 63,088 +0.40(+2.99%)
Jan 23, 2009 12.54 13.63 12.41 13.23 66,200 +0.43(+3.39%)
Jan 22, 2009 12.06 12.85 11.99 12.79 50,686 +0.51(+4.16%)
Jan 21, 2009 12.76 12.76 12.08 12.28 51,382 -0.29(-2.31%)
Jan 20, 2009 13.26 13.26 12.57 12.57 61,279 -0.82(-6.13%)
Jan 16, 2009 13.41 13.50 13.15 13.39 61,294 -0.02(-0.18%)
Jan 15, 2009 13.19 13.46 12.92 13.42 43,738 +0.29(+2.22%)
Jan 14, 2009 13.35 13.38 12.96 13.13 25,553 -0.35(-2.59%)
Jan 13, 2009 13.31 13.81 13.31 13.47 33,464 +0.10(+0.75%)
Jan 12, 2009 14.14 14.14 13.35 13.37 32,793 -0.36(-2.61%)
Jan 09, 2009 14.12 14.12 13.60 13.73 73,586 -0.50(-3.49%)
Jan 08, 2009 14.26 14.33 13.78 14.23 44,438 -0.27(-1.88%)
Jan 07, 2009 14.69 14.80 14.07 14.50 54,155 -0.41(-2.75%)
Jan 06, 2009 15.10 15.44 14.80 14.91 92,997 -0.05(-0.35%)
Jan 05, 2009 14.89 15.27 14.60 14.96 101,008 +0.13(+0.87%)
Jan 02, 2009 14.56 15.25 14.56 14.83 0 -0.19(-1.24%)
Jan 01, 2009 14.82 15.02 14.59 15.02 0 +0.00(+0.00%)
Dec 31, 2008 14.82 15.02 14.59 15.02 93,978 +0.24(+1.65%)
Dec 30, 2008 14.79 14.96 14.47 14.78 64,773 +0.15(+1.04%)
Dec 29, 2008 14.78 14.78 14.17 14.62 69,822 -0.07(-0.45%)
Dec 26, 2008 14.65 14.99 14.31 14.69 56,840 +0.11(+0.79%)
Dec 24, 2008 15.36 15.36 14.53 14.58 20,840 -0.50(-3.32%)
Dec 23, 2008 15.49 15.63 14.74 15.08 61,463 -0.31(-1.98%)
Dec 22, 2008 15.24 15.41 15.03 15.38 46,366 +0.25(+1.67%)
Dec 19, 2008 16.26 16.54 14.92 15.13 137,641 -1.08(-6.68%)
Dec 18, 2008 15.31 16.29 15.31 16.21 59,300 +0.13(+0.83%)
Dec 17, 2008 15.91 16.22 15.68 16.08 107,623 +0.10(+0.60%)
Dec 16, 2008 15.24 15.98 15.03 15.98 81,899 +1.04(+6.96%)
Dec 15, 2008 15.87 15.91 14.79 14.94 61,918 -0.80(-5.09%)
Dec 12, 2008 14.89 15.74 14.89 15.74 0 +0.57(+3.77%)
Dec 11, 2008 15.09 15.35 14.74 15.17 111,112 +0.00(+0.03%)
Dec 10, 2008 15.12 15.67 15.05 15.17 33,338 +0.13(+0.86%)
Dec 09, 2008 15.46 15.62 15.03 15.04 96,244 -0.52(-3.37%)
Dec 08, 2008 15.61 15.63 15.07 15.56 113,275 +0.27(+1.78%)
Dec 05, 2008 14.46 15.51 14.14 15.29 77,875 +0.73(+4.98%)
Dec 04, 2008 14.91 15.13 14.42 14.57 100,021 -0.40(-2.68%)
Dec 03, 2008 14.63 15.14 14.43 14.97 120,098 -0.18(-1.20%)
Dec 02, 2008 13.25 15.15 13.00 15.15 123,374 +2.04(+15.58%)
Dec 01, 2008 14.95 14.97 13.02 13.11 73,400 -1.99(-13.21%)
Nov 28, 2008 14.47 15.10 14.02 15.10 32,313 +0.52(+3.57%)
Nov 26, 2008 13.54 14.79 13.43 14.58 126,809 +0.80(+5.82%)
Nov 25, 2008 14.27 14.50 13.55 13.78 66,749 -0.53(-3.73%)
Nov 24, 2008 13.72 14.40 13.61 14.31 113,269 +0.83(+6.12%)
Nov 21, 2008 12.80 13.56 12.23 13.49 91,951 +0.80(+6.28%)
Nov 20, 2008 12.61 13.30 12.35 12.69 104,221 +0.08(+0.60%)
Nov 19, 2008 13.03 13.03 12.59 12.61 76,753 -0.44(-3.36%)
Nov 18, 2008 13.10 13.12 12.23 13.05 94,286 -0.04(-0.29%)
Nov 17, 2008 13.35 13.36 12.70 13.09 73,100 -0.31(-2.35%)
Nov 14, 2008 13.76 14.53 13.39 13.41 0 -1.23(-8.38%)
Nov 13, 2008 13.69 14.64 13.18 14.63 77,785 +0.99(+7.24%)
Nov 12, 2008 14.44 14.50 13.65 13.65 67,739 -0.93(-6.38%)
Nov 11, 2008 14.13 15.05 14.03 14.58 85,070 +0.36(+2.52%)
Nov 10, 2008 14.32 14.83 14.02 14.22 51,489 +0.11(+0.74%)
Nov 07, 2008 13.26 14.20 13.26 14.11 55,102 +0.94(+7.17%)
Nov 06, 2008 13.92 14.01 13.17 13.17 59,686 -0.70(-5.06%)
Nov 05, 2008 14.44 14.59 13.84 13.87 62,857 -0.64(-4.44%)
Nov 04, 2008 14.79 15.01 14.32 14.51 47,553 -0.21(-1.39%)
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.