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 (%)
Oct 31, 2012 24.79 24.79 24.22 24.70 21,702 -0.09(-0.38%)
Oct 26, 2012 24.87 24.79 24.79 24.79 26,245 -0.15(-0.61%)
Oct 25, 2012 24.80 24.94 24.64 24.94 17,517 +0.07(+0.30%)
Oct 24, 2012 24.65 24.91 24.45 24.87 30,872 +0.20(+0.81%)
Oct 23, 2012 24.58 24.84 24.22 24.67 39,088 -0.02(-0.06%)
Oct 19, 2012 25.08 25.21 24.60 24.69 38,097 -0.47(-1.88%)
Oct 18, 2012 25.58 25.60 24.95 25.16 48,681 -0.44(-1.70%)
Oct 17, 2012 25.61 25.72 25.49 25.60 32,061 +0.02(+0.08%)
Oct 16, 2012 25.70 25.70 25.51 25.58 34,318 +0.09(+0.37%)
Oct 15, 2012 25.52 25.56 25.26 25.48 38,014 +0.03(+0.12%)
Oct 12, 2012 25.68 25.68 25.33 25.45 17,843 -0.01(-0.02%)
Oct 11, 2012 25.42 25.54 25.28 25.45 22,150 +0.09(+0.35%)
Oct 10, 2012 25.13 25.39 25.12 25.36 16,080 +0.32(+1.28%)
Oct 09, 2012 25.56 25.56 24.89 25.04 25,813 -0.35(-1.37%)
Oct 08, 2012 25.40 25.58 25.31 25.39 25,498 +0.00(+0.00%)
Oct 05, 2012 25.39 25.56 25.39 25.39 36,192 +0.14(+0.54%)
Oct 04, 2012 25.28 25.39 24.98 25.25 32,795 -0.05(-0.19%)
Oct 03, 2012 25.29 25.51 25.24 25.30 22,133 +0.07(+0.29%)
Oct 02, 2012 25.03 25.35 24.90 25.23 50,283 +0.25(+0.99%)
Oct 01, 2012 25.05 25.15 24.74 24.98 28,986 +0.08(+0.32%)
Sep 28, 2012 24.98 25.30 24.85 24.90 32,616 -0.19(-0.78%)
Sep 27, 2012 25.31 25.31 24.69 25.10 29,100 -0.09(-0.35%)
Sep 26, 2012 25.02 25.38 24.95 25.19 22,656 +0.23(+0.91%)
Sep 25, 2012 25.11 25.39 24.79 24.96 62,405 -0.13(-0.52%)
Sep 24, 2012 24.51 25.24 24.51 25.09 47,338 +0.52(+2.10%)
Sep 21, 2012 24.52 24.70 24.36 24.58 61,922 +0.15(+0.60%)
Sep 20, 2012 24.23 24.50 24.10 24.43 19,077 +0.21(+0.87%)
Sep 19, 2012 24.23 24.43 24.06 24.22 29,444 +0.06(+0.24%)
Sep 18, 2012 23.80 24.23 23.80 24.16 30,254 +0.24(+0.99%)
Sep 17, 2012 23.90 24.16 23.77 23.92 57,106 -0.32(-1.32%)
Sep 14, 2012 24.29 24.42 24.11 24.24 58,371 -0.17(-0.71%)
Sep 13, 2012 24.11 24.44 24.05 24.42 65,876 +0.27(+1.11%)
Sep 12, 2012 24.33 24.48 23.91 24.15 34,277 -0.22(-0.92%)
Sep 11, 2012 24.22 24.40 24.11 24.37 42,446 +0.13(+0.54%)
Sep 10, 2012 24.26 24.38 23.90 24.24 78,488 -0.16(-0.66%)
Sep 07, 2012 24.52 24.53 24.34 24.40 26,574 -0.11(-0.47%)
Sep 06, 2012 24.67 24.67 24.44 24.52 44,746 +0.04(+0.15%)
Sep 05, 2012 24.60 24.77 24.37 24.48 50,546 +0.01(+0.04%)
Sep 04, 2012 24.50 24.64 24.26 24.47 46,184 +0.04(+0.17%)
Aug 31, 2012 24.40 24.62 24.27 24.43 33,693 +0.03(+0.13%)
Aug 30, 2012 24.49 24.66 24.27 24.40 27,985 -0.09(-0.36%)
Aug 29, 2012 24.20 24.58 24.20 24.49 67,738 +0.27(+1.10%)
Aug 27, 2012 24.34 24.50 24.13 24.22 28,700 -0.13(-0.54%)
Aug 24, 2012 24.23 24.55 24.23 24.35 31,667 +0.09(+0.37%)
Aug 23, 2012 24.78 24.78 24.11 24.26 25,723 -0.44(-1.77%)
Aug 22, 2012 24.94 24.94 24.56 24.70 27,935 -0.19(-0.75%)
Aug 21, 2012 25.04 25.31 24.81 24.89 28,869 -0.16(-0.65%)
Aug 20, 2012 25.11 25.15 24.87 25.05 38,129 -0.04(-0.15%)
Aug 17, 2012 24.91 25.14 24.58 25.09 50,521 +0.23(+0.94%)
Aug 16, 2012 24.60 24.91 24.29 24.85 79,494 +0.32(+1.30%)
Aug 15, 2012 24.39 24.57 24.30 24.54 62,674 +0.22(+0.90%)
Aug 14, 2012 24.61 24.70 24.26 24.32 75,879 -0.18(-0.72%)
Aug 13, 2012 24.68 24.84 24.16 24.49 50,721 -0.17(-0.68%)
Aug 10, 2012 24.45 24.78 24.19 24.66 64,919 +0.26(+1.05%)
Aug 09, 2012 24.34 24.50 24.24 24.40 47,002 +0.14(+0.56%)
Aug 08, 2012 24.14 24.44 23.95 24.27 32,340 +0.21(+0.89%)
Aug 07, 2012 24.42 24.73 23.90 24.06 76,375 -0.30(-1.24%)
Aug 06, 2012 24.27 24.57 24.11 24.36 41,677 -0.02(-0.06%)
Aug 03, 2012 24.03 24.57 23.91 24.37 48,558 +0.66(+2.77%)
Aug 02, 2012 23.83 23.91 23.43 23.72 42,154 +0.03(+0.13%)
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.