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 11,947 -0.09(-0.56%)
Nov 29, 2007 16.41 16.41 16.03 16.19 24,523 -0.21(-1.31%)
Nov 28, 2007 16.39 16.55 16.35 16.41 21,799 +0.00(+0.00%)
Nov 27, 2007 16.23 16.49 16.23 16.41 25,991 +0.11(+0.67%)
Nov 26, 2007 16.00 16.30 15.92 16.30 78,602 -0.04(-0.26%)
Nov 23, 2007 16.46 16.64 16.31 16.34 17,816 -0.17(-1.01%)
Nov 21, 2007 16.69 16.75 16.51 16.51 43,179 -0.17(-1.03%)
Nov 20, 2007 16.48 16.95 16.48 16.68 23,478 -0.13(-0.79%)
Nov 19, 2007 17.30 17.30 16.55 16.81 53,145 -0.34(-1.98%)
Nov 16, 2007 17.36 17.36 16.95 17.15 32,489 +0.22(+1.30%)
Nov 15, 2007 16.55 17.15 16.38 16.93 66,235 +0.43(+2.63%)
Nov 14, 2007 16.31 16.63 16.25 16.50 26,829 +0.24(+1.47%)
Nov 13, 2007 16.22 16.28 16.10 16.26 45,065 +0.00(+0.03%)
Nov 12, 2007 16.55 16.56 16.15 16.25 24,314 -0.25(-1.53%)
Nov 09, 2007 16.41 16.60 16.25 16.51 70,847 +0.05(+0.29%)
Nov 08, 2007 16.41 16.69 16.32 16.46 55,336 -0.08(-0.49%)
Nov 07, 2007 16.79 16.88 16.45 16.54 80,069 -0.19(-1.11%)
Nov 06, 2007 16.60 16.80 16.44 16.73 23,266 +0.03(+0.17%)
Nov 05, 2007 16.43 16.86 16.43 16.70 39,301 -0.15(-0.91%)
Nov 02, 2007 16.76 16.94 16.70 16.85 33,746 +0.01(+0.06%)
Nov 01, 2007 16.94 16.94 16.70 16.84 44,436 -0.06(-0.34%)
Oct 31, 2007 17.04 17.06 16.66 16.90 66,026 -0.05(-0.31%)
Oct 30, 2007 16.50 17.00 16.17 16.95 62,253 +0.44(+2.66%)
Oct 29, 2007 16.55 16.82 16.13 16.51 113,816 +0.01(+0.06%)
Oct 26, 2007 16.26 16.53 16.03 16.50 58,061 +0.25(+1.56%)
Oct 25, 2007 16.33 16.69 16.19 16.25 93,903 -0.18(-1.10%)
Oct 24, 2007 15.94 16.43 15.89 16.43 62,882 +0.28(+1.74%)
Oct 23, 2007 16.24 16.34 15.80 16.15 67,283 -0.19(-1.17%)
Oct 22, 2007 15.99 16.34 15.85 16.34 32,698 +0.22(+1.36%)
Oct 19, 2007 16.41 16.41 15.98 16.12 75,668 -0.26(-1.60%)
Oct 18, 2007 16.21 16.38 16.17 16.38 31,441 +0.03(+0.18%)
Oct 17, 2007 16.22 16.35 16.03 16.35 29,973 +0.06(+0.35%)
Oct 16, 2007 16.01 16.35 15.95 16.30 49,047 +0.13(+0.83%)
Oct 15, 2007 16.28 16.29 15.97 16.16 67,493 -0.06(-0.35%)
Oct 12, 2007 16.29 16.29 16.10 16.22 28,925 -0.00(-0.03%)
Oct 11, 2007 15.95 16.29 15.95 16.23 47,790 +0.18(+1.13%)
Oct 10, 2007 16.24 16.24 15.87 16.04 31,231 -0.17(-1.03%)
Oct 09, 2007 15.90 16.21 15.50 16.21 126,183 +0.18(+1.13%)
Oct 08, 2007 16.27 16.27 15.82 16.03 65,816 -0.12(-0.74%)
Oct 05, 2007 15.74 16.24 15.46 16.15 65,397 +0.57(+3.68%)
Oct 04, 2007 15.73 15.88 15.45 15.58 91,388 +0.01(+0.06%)
Oct 03, 2007 16.08 16.12 15.57 15.57 85,938 -0.39(-2.45%)
Oct 02, 2007 16.27 16.62 15.86 15.96 106,689 -0.41(-2.48%)
Oct 01, 2007 16.02 16.70 15.73 16.36 180,890 +0.17(+1.06%)
Sep 28, 2007 16.07 16.37 15.81 16.19 45,275 +0.21(+1.33%)
Sep 27, 2007 15.69 16.15 15.67 15.98 41,082 +0.19(+1.22%)
Sep 26, 2007 15.58 15.82 15.46 15.79 38,358 +0.14(+0.88%)
Sep 25, 2007 15.65 15.81 14.72 15.65 93,694 +0.02(+0.15%)
Sep 24, 2007 16.20 16.42 15.62 15.62 71,475 -0.52(-3.19%)
Sep 21, 2007 15.97 16.21 15.72 16.14 64,349 +0.08(+0.47%)
Sep 20, 2007 15.76 16.20 15.41 16.06 123,248 +0.20(+1.26%)
Sep 19, 2007 15.62 15.90 15.37 15.86 66,235 +0.36(+2.31%)
Sep 18, 2007 15.03 15.95 14.88 15.51 48,838 +0.38(+2.52%)
Sep 17, 2007 15.19 15.19 14.94 15.12 24,104 +0.03(+0.22%)
Sep 14, 2007 15.18 15.18 14.66 15.09 23,475 +0.01(+0.06%)
Sep 13, 2007 15.21 15.33 14.56 15.08 49,886 -0.20(-1.31%)
Sep 12, 2007 14.93 15.41 14.92 15.28 36,471 +0.35(+2.37%)
Sep 11, 2007 14.94 15.24 14.93 14.93 77,973 -0.17(-1.14%)
Sep 10, 2007 15.28 15.50 14.69 15.10 50,515 -0.23(-1.49%)
Sep 07, 2007 14.19 15.40 14.19 15.33 51,982 +0.75(+5.17%)
Sep 06, 2007 14.63 14.75 14.33 14.57 87,825 -0.07(-0.51%)
Sep 05, 2007 14.79 15.20 14.32 14.65 71,475 -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.