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 30, 2015 44.58 44.82 44.24 44.52 47,943 -0.07(-0.15%)
Oct 29, 2015 45.03 45.06 44.24 44.59 59,847 -0.61(-1.34%)
Oct 28, 2015 44.81 45.57 44.11 45.19 89,551 +0.52(+1.16%)
Oct 27, 2015 45.36 45.41 44.56 44.67 51,296 -0.84(-1.84%)
Oct 26, 2015 45.06 45.65 45.06 45.51 36,778 +0.50(+1.12%)
Oct 23, 2015 45.80 45.80 44.63 45.01 59,979 -0.64(-1.40%)
Oct 22, 2015 45.49 45.98 45.22 45.65 76,889 +0.38(+0.83%)
Oct 21, 2015 45.88 46.30 45.23 45.27 144,578 -0.63(-1.37%)
Oct 20, 2015 45.86 46.28 45.52 45.90 75,340 +0.12(+0.26%)
Oct 19, 2015 45.30 46.02 45.28 45.78 85,325 +0.20(+0.43%)
Oct 16, 2015 46.14 46.53 45.47 45.59 73,242 -0.35(-0.76%)
Oct 15, 2015 44.83 45.95 44.58 45.94 48,606 +1.34(+3.00%)
Oct 14, 2015 45.20 45.69 44.51 44.60 48,682 -0.50(-1.12%)
Oct 13, 2015 45.24 45.89 45.01 45.10 71,511 -0.41(-0.90%)
Oct 12, 2015 44.98 45.88 44.98 45.51 80,882 +0.46(+1.02%)
Oct 09, 2015 45.75 45.86 44.89 45.05 44,784 -0.58(-1.27%)
Oct 08, 2015 45.07 46.02 44.73 45.63 57,107 +0.40(+0.89%)
Oct 07, 2015 45.13 45.41 44.52 45.23 54,718 +0.21(+0.47%)
Oct 06, 2015 45.57 45.73 44.89 45.01 66,496 -0.56(-1.23%)
Oct 05, 2015 45.13 45.62 44.64 45.58 63,405 +0.88(+1.96%)
Oct 02, 2015 43.85 44.77 43.55 44.70 57,295 +0.67(+1.51%)
Oct 01, 2015 45.49 45.49 43.33 44.03 67,146 -1.23(-2.71%)
Sep 30, 2015 44.43 45.50 44.02 45.26 86,433 +1.23(+2.79%)
Sep 29, 2015 43.59 44.26 43.59 44.03 81,232 +0.25(+0.56%)
Sep 28, 2015 42.94 44.14 42.35 43.79 92,314 +0.84(+1.95%)
Sep 25, 2015 43.20 43.77 42.75 42.95 51,764 -0.03(-0.08%)
Sep 24, 2015 41.74 43.04 41.74 42.98 58,397 +0.93(+2.21%)
Sep 23, 2015 42.01 42.57 41.78 42.06 70,954 +0.01(+0.02%)
Sep 22, 2015 41.78 42.37 41.57 42.05 72,316 -0.12(-0.28%)
Sep 21, 2015 41.24 42.38 41.24 42.17 84,984 +0.77(+1.85%)
Sep 18, 2015 41.27 42.62 41.07 41.40 155,050 -0.37(-0.88%)
Sep 17, 2015 41.30 42.40 41.12 41.77 54,846 +0.37(+0.89%)
Sep 16, 2015 41.36 41.82 41.27 41.40 52,305 +0.26(+0.62%)
Sep 15, 2015 40.43 41.20 40.43 41.14 46,106 +0.51(+1.26%)
Sep 14, 2015 40.49 40.78 40.28 40.63 34,293 +0.14(+0.36%)
Sep 11, 2015 39.82 40.59 39.62 40.49 26,970 +0.36(+0.89%)
Sep 10, 2015 40.00 40.90 39.93 40.13 41,261 -0.07(-0.17%)
Sep 09, 2015 41.15 41.15 40.07 40.20 53,558 -0.69(-1.68%)
Sep 08, 2015 40.61 41.26 39.81 40.88 62,059 +0.58(+1.45%)
Sep 04, 2015 40.09 40.30 40.30 40.30 43,774 -0.31(-0.77%)
Sep 03, 2015 41.27 41.33 40.33 40.61 52,083 -0.33(-0.81%)
Sep 02, 2015 41.48 41.48 40.55 40.94 39,796 -0.06(-0.14%)
Sep 01, 2015 41.21 42.00 40.86 41.00 59,608 -0.75(-1.81%)
Aug 31, 2015 41.05 41.97 40.88 41.76 79,625 +0.15(+0.37%)
Aug 28, 2015 41.59 41.72 40.99 41.61 44,738 -0.14(-0.35%)
Aug 27, 2015 42.99 43.62 41.16 41.75 67,032 -0.56(-1.32%)
Aug 26, 2015 42.58 43.01 41.22 42.31 60,886 +0.56(+1.34%)
Aug 25, 2015 42.51 42.51 41.35 41.75 70,078 +0.26(+0.63%)
Aug 24, 2015 38.99 42.77 38.96 41.49 79,572 -2.36(-5.37%)
Aug 21, 2015 43.61 44.51 42.97 43.84 93,338 -0.81(-1.80%)
Aug 20, 2015 44.59 45.42 44.27 44.65 74,887 -0.14(-0.32%)
Aug 19, 2015 43.44 45.19 43.14 44.79 118,149 +0.89(+2.03%)
Aug 18, 2015 43.24 44.01 42.82 43.90 98,805 +0.77(+1.79%)
Aug 17, 2015 42.87 43.82 42.87 43.13 72,755 -0.08(-0.18%)
Aug 14, 2015 42.42 43.28 42.42 43.21 49,102 +0.66(+1.55%)
Aug 13, 2015 42.03 43.13 41.93 42.55 51,853 +0.09(+0.22%)
Aug 12, 2015 41.98 42.59 41.51 42.45 84,516 +0.47(+1.11%)
Aug 11, 2015 43.14 43.76 41.91 41.99 85,143 -1.79(-4.09%)
Aug 10, 2015 39.77 47.10 39.77 43.77 280,923 +4.26(+10.79%)
Aug 07, 2015 40.43 40.43 38.35 39.51 126,591 -1.34(-3.28%)
Aug 06, 2015 42.99 43.38 40.60 40.85 134,989 -2.14(-4.97%)
Aug 05, 2015 42.94 43.28 42.42 42.99 90,156 +0.31(+0.73%)
Aug 04, 2015 42.95 43.11 42.44 42.67 84,389 -0.47(-1.10%)
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.