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 (%)
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%)
Nov 01, 2007 16.94 16.94 16.70 16.84 44,434 -0.06(-0.34%)
Oct 31, 2007 17.04 17.06 16.67 16.90 66,022 -0.05(-0.31%)
Oct 30, 2007 16.50 17.00 16.17 16.95 62,249 +0.44(+2.66%)
Oct 29, 2007 16.55 16.82 16.13 16.51 113,810 +0.01(+0.06%)
Oct 26, 2007 16.26 16.53 16.03 16.50 58,057 +0.25(+1.56%)
Oct 25, 2007 16.33 16.69 16.19 16.25 93,898 -0.18(-1.10%)
Oct 24, 2007 15.94 16.43 15.89 16.43 62,878 +0.28(+1.74%)
Oct 23, 2007 16.25 16.34 15.80 16.15 67,280 -0.19(-1.17%)
Oct 22, 2007 15.99 16.35 15.85 16.34 32,696 +0.22(+1.36%)
Oct 19, 2007 16.41 16.41 15.98 16.12 75,663 -0.26(-1.60%)
Oct 18, 2007 16.21 16.38 16.17 16.38 31,439 +0.03(+0.17%)
Oct 17, 2007 16.22 16.36 16.03 16.36 29,972 +0.06(+0.35%)
Oct 16, 2007 16.01 16.35 15.95 16.30 49,045 +0.13(+0.83%)
Oct 15, 2007 16.28 16.29 15.97 16.16 67,489 -0.06(-0.35%)
Oct 12, 2007 16.29 16.29 16.10 16.22 28,924 -0.00(-0.03%)
Oct 11, 2007 15.95 16.29 15.95 16.23 47,787 +0.18(+1.13%)
Oct 10, 2007 16.25 16.25 15.87 16.05 31,229 -0.17(-1.03%)
Oct 09, 2007 15.90 16.21 15.50 16.21 126,176 +0.18(+1.13%)
Oct 08, 2007 16.27 16.27 15.83 16.03 65,812 -0.12(-0.74%)
Oct 05, 2007 15.74 16.24 15.46 16.15 65,393 +0.57(+3.68%)
Oct 04, 2007 15.74 15.88 15.45 15.58 91,383 +0.01(+0.06%)
Oct 03, 2007 16.08 16.12 15.57 15.57 85,934 -0.39(-2.45%)
Oct 02, 2007 16.27 16.62 15.86 15.96 106,684 -0.41(-2.48%)
Oct 01, 2007 16.02 16.70 15.73 16.36 180,880 +0.17(+1.06%)
Sep 28, 2007 16.07 16.37 15.81 16.19 45,272 +0.21(+1.33%)
Sep 27, 2007 15.69 16.15 15.67 15.98 41,080 +0.19(+1.22%)
Sep 26, 2007 15.58 15.82 15.46 15.79 38,355 +0.14(+0.88%)
Sep 25, 2007 15.65 15.81 14.72 15.65 93,689 +0.02(+0.15%)
Sep 24, 2007 16.20 16.42 15.63 15.63 71,472 -0.52(-3.19%)
Sep 21, 2007 15.97 16.21 15.72 16.14 64,345 +0.08(+0.47%)
Sep 20, 2007 15.76 16.20 15.42 16.06 123,242 +0.20(+1.26%)
Sep 19, 2007 15.63 15.90 15.37 15.86 66,232 +0.36(+2.31%)
Sep 18, 2007 15.03 15.95 14.88 15.51 48,835 +0.38(+2.52%)
Sep 17, 2007 15.19 15.19 14.94 15.12 24,103 +0.03(+0.22%)
Sep 14, 2007 15.18 15.18 14.66 15.09 23,474 +0.01(+0.06%)
Sep 13, 2007 15.21 15.33 14.56 15.08 49,883 -0.20(-1.31%)
Sep 12, 2007 14.93 15.41 14.92 15.28 36,469 +0.35(+2.36%)
Sep 11, 2007 14.94 15.24 14.93 14.93 77,969 -0.17(-1.14%)
Sep 10, 2007 15.28 15.50 14.70 15.10 50,512 -0.23(-1.49%)
Sep 07, 2007 14.19 15.40 14.19 15.33 51,979 +0.75(+5.17%)
Sep 06, 2007 14.63 14.75 14.33 14.58 87,820 -0.07(-0.50%)
Sep 05, 2007 14.79 15.21 14.32 14.65 71,472 -0.13(-0.86%)
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.