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, 2010 18.59 18.59 18.18 18.49 63,810 -0.16(-0.84%)
Nov 29, 2010 18.57 18.68 18.20 18.65 42,528 +0.06(+0.32%)
Nov 26, 2010 18.56 18.69 18.50 18.59 15,420 -0.10(-0.55%)
Nov 24, 2010 18.40 18.69 18.69 18.69 83,784 +0.36(+1.99%)
Nov 23, 2010 18.39 18.45 18.15 18.33 54,423 -0.35(-1.87%)
Nov 22, 2010 18.59 18.85 18.42 18.68 85,116 +0.03(+0.19%)
Nov 19, 2010 18.35 18.66 18.10 18.64 61,844 +0.29(+1.55%)
Nov 18, 2010 18.61 18.66 18.29 18.36 79,216 -0.02(-0.13%)
Nov 17, 2010 18.70 18.73 18.32 18.38 69,045 -0.33(-1.76%)
Nov 16, 2010 19.11 19.13 18.58 18.71 113,334 -0.48(-2.49%)
Nov 15, 2010 19.09 19.36 19.00 19.19 64,056 +0.23(+1.22%)
Nov 12, 2010 18.50 19.12 18.50 18.96 112,940 -0.08(-0.44%)
Nov 11, 2010 18.58 19.11 18.50 19.04 82,231 +0.25(+1.34%)
Nov 10, 2010 18.54 18.83 18.46 18.79 52,667 +0.34(+1.84%)
Nov 09, 2010 18.63 18.81 18.32 18.45 84,797 -0.08(-0.45%)
Nov 08, 2010 18.08 18.56 18.04 18.53 68,951 +0.50(+2.75%)
Nov 05, 2010 17.95 18.14 17.78 18.04 68,964 -0.33(-1.82%)
Nov 04, 2010 18.59 18.78 18.05 18.37 128,380 +0.01(+0.05%)
Nov 03, 2010 18.36 18.64 18.07 18.36 95,777 -0.01(-0.05%)
Nov 02, 2010 17.96 18.42 17.22 18.37 52,358 +0.60(+3.35%)
Nov 01, 2010 18.04 18.11 17.57 17.78 61,649 -0.27(-1.50%)
Oct 29, 2010 18.04 18.40 17.92 18.05 146,078 -0.10(-0.57%)
Oct 28, 2010 18.09 18.19 17.86 18.15 49,180 +0.13(+0.74%)
Oct 27, 2010 17.97 18.11 17.79 18.02 97,021 +0.02(+0.14%)
Oct 25, 2010 17.99 18.21 17.77 17.99 105,889 +0.07(+0.38%)
Oct 22, 2010 17.96 18.00 17.70 17.92 48,475 -0.03(-0.16%)
Oct 21, 2010 18.77 18.86 17.75 17.95 140,711 -0.82(-4.35%)
Oct 20, 2010 18.92 19.03 18.72 18.77 32,432 -0.02(-0.13%)
Oct 19, 2010 18.80 19.17 18.65 18.79 58,030 -0.22(-1.16%)
Oct 18, 2010 18.49 19.02 18.49 19.02 34,451 +0.40(+2.14%)
Oct 15, 2010 18.80 18.80 18.48 18.62 72,243 +0.02(+0.13%)
Oct 14, 2010 19.00 19.00 18.48 18.59 46,171 -0.37(-1.97%)
Oct 13, 2010 18.92 19.11 18.53 18.97 53,232 +0.17(+0.89%)
Oct 12, 2010 18.64 18.86 18.45 18.80 55,094 +0.05(+0.26%)
Oct 11, 2010 18.80 18.91 18.71 18.75 27,878 -0.08(-0.42%)
Oct 08, 2010 18.83 18.93 18.37 18.83 59,597 +0.41(+2.22%)
Oct 07, 2010 18.57 18.60 18.24 18.42 380 -0.02(-0.13%)
Oct 06, 2010 18.48 18.58 18.25 18.45 52,323 +0.00(+0.00%)
Oct 05, 2010 17.91 18.48 17.90 18.45 137,610 +0.69(+3.88%)
Oct 04, 2010 17.88 18.01 17.61 17.76 52,303 -0.22(-1.23%)
Oct 01, 2010 17.98 18.02 17.76 17.98 33,130 +0.16(+0.90%)
Sep 30, 2010 17.82 18.17 17.74 17.82 1,042 -0.06(-0.35%)
Sep 29, 2010 17.63 17.91 17.56 17.88 91,347 +0.14(+0.80%)
Sep 28, 2010 17.82 17.82 17.33 17.74 62,415 -0.05(-0.30%)
Sep 27, 2010 17.46 17.79 17.46 17.79 60,996 +0.30(+1.72%)
Sep 24, 2010 17.14 17.52 17.14 17.49 100,601 +0.48(+2.80%)
Sep 23, 2010 17.29 17.36 16.97 17.01 744 -0.33(-1.90%)
Sep 22, 2010 16.98 17.36 16.94 17.34 110,565 +0.35(+2.08%)
Sep 21, 2010 17.33 17.33 16.98 16.99 66,605 -0.41(-2.35%)
Sep 20, 2010 17.11 17.41 16.95 17.40 87,791 +0.41(+2.40%)
Sep 17, 2010 16.99 17.29 16.96 16.99 91,971 -0.15(-0.89%)
Sep 15, 2010 17.11 17.27 16.93 17.14 69,045 +0.01(+0.09%)
Sep 14, 2010 17.22 17.31 16.94 17.13 113,169 -0.10(-0.57%)
Sep 13, 2010 17.23 17.31 17.04 17.23 107,103 +0.16(+0.92%)
Sep 10, 2010 17.04 17.13 16.85 17.07 122,357 +0.10(+0.60%)
Sep 09, 2010 16.84 16.99 16.71 16.97 103,005 +0.24(+1.43%)
Sep 08, 2010 16.94 16.96 16.66 16.73 90,325 -0.14(-0.81%)
Sep 07, 2010 17.05 17.13 16.82 16.86 611 -0.19(-1.09%)
Sep 03, 2010 17.11 17.13 16.83 17.05 71,676 +0.08(+0.46%)
Sep 02, 2010 17.19 17.20 16.85 16.97 303 -0.12(-0.68%)
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.