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 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%)
Nov 03, 2008 15.27 15.27 14.62 14.72 84,089 -0.19(-1.25%)
Oct 31, 2008 14.82 15.07 14.30 14.90 130,240 +0.09(+0.61%)
Oct 30, 2008 14.79 15.20 14.24 14.81 102,439 +0.72(+5.08%)
Oct 29, 2008 14.07 14.48 13.26 14.10 77,619 +0.00(+0.00%)
Oct 28, 2008 13.15 14.11 12.83 14.10 71,423 +1.19(+9.20%)
Oct 27, 2008 14.02 14.02 12.91 12.91 51,841 -1.18(-8.36%)
Oct 24, 2008 13.97 14.24 13.14 14.09 41,198 -0.27(-1.86%)
Oct 23, 2008 14.38 15.09 13.53 14.36 53,738 +0.04(+0.30%)
Oct 22, 2008 14.50 14.85 14.27 14.31 32,227 -0.42(-2.88%)
Oct 21, 2008 14.81 15.12 14.68 14.74 47,760 -0.18(-1.22%)
Oct 20, 2008 14.37 15.74 14.34 14.92 92,905 +0.67(+4.72%)
Oct 17, 2008 14.26 14.91 13.90 14.25 0 -0.22(-1.52%)
Oct 16, 2008 13.28 14.60 12.79 14.47 142,053 +1.28(+9.70%)
Oct 15, 2008 14.48 14.48 13.13 13.19 80,151 -1.45(-9.91%)
Oct 14, 2008 15.31 15.49 13.93 14.64 129,812 +0.10(+0.69%)
Oct 13, 2008 13.18 14.54 13.18 14.54 108,815 +1.87(+14.76%)
Oct 10, 2008 10.98 12.68 10.46 12.67 90,872 +1.46(+13.08%)
Oct 09, 2008 11.99 12.19 11.20 11.20 103,994 -0.68(-5.70%)
Oct 08, 2008 13.20 13.36 11.49 11.88 124,510 -1.65(-12.17%)
Oct 07, 2008 15.11 15.50 13.53 13.53 67,852 -1.58(-10.45%)
Oct 06, 2008 14.36 15.22 14.16 15.11 52,629 +0.48(+3.26%)
Oct 03, 2008 15.10 15.50 14.61 14.63 0 -0.27(-1.79%)
Oct 02, 2008 15.38 15.38 14.81 14.90 62,272 -0.52(-3.37%)
Oct 01, 2008 15.78 15.90 15.34 15.42 44,117 -0.43(-2.71%)
Sep 30, 2008 15.61 15.88 15.42 15.84 49,655 +0.40(+2.56%)
Sep 29, 2008 15.70 15.84 15.08 15.45 41,212 -0.33(-2.09%)
Sep 26, 2008 15.93 15.96 15.27 15.78 0 -0.29(-1.78%)
Sep 25, 2008 15.27 16.10 15.27 16.06 79,998 +0.77(+5.05%)
Sep 24, 2008 15.86 15.86 15.29 15.29 29,601 -0.59(-3.72%)
Sep 23, 2008 15.70 16.15 15.54 15.88 64,746 +0.16(+1.00%)
Sep 22, 2008 16.17 16.17 15.51 15.73 39,257 -0.43(-2.69%)
Sep 19, 2008 13.94 16.62 13.94 16.16 0 +0.89(+5.84%)
Sep 18, 2008 14.31 15.27 14.21 15.27 60,703 +1.15(+8.18%)
Sep 17, 2008 14.42 14.42 14.07 14.11 42,757 -0.37(-2.57%)
Sep 16, 2008 13.92 14.48 13.56 14.48 77,523 +0.55(+3.97%)
Sep 15, 2008 14.32 14.40 13.93 13.93 29,418 -0.37(-2.57%)
Sep 12, 2008 14.52 14.57 14.27 14.30 42,684 -0.17(-1.15%)
Sep 11, 2008 14.36 14.51 14.12 14.47 39,770 +0.03(+0.20%)
Sep 10, 2008 14.58 14.58 14.42 14.44 36,574 +0.04(+0.26%)
Sep 09, 2008 14.37 14.60 14.34 14.40 51,765 -0.10(-0.66%)
Sep 08, 2008 13.68 14.70 13.68 14.49 59,212 +0.47(+3.33%)
Sep 05, 2008 14.24 14.33 13.96 14.03 0 -0.12(-0.84%)
Sep 04, 2008 14.45 14.55 14.09 14.15 53,991 -0.40(-2.76%)
Sep 03, 2008 14.64 14.71 14.49 14.55 49,674 -0.11(-0.78%)
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.