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, 2015 46.02 46.75 45.44 45.44 87,039 -0.78(-1.70%)
Nov 27, 2015 45.96 46.46 45.96 46.23 13,254 +0.20(+0.43%)
Nov 25, 2015 45.68 46.03 46.03 46.03 35,064 +0.21(+0.47%)
Nov 24, 2015 45.55 45.94 45.16 45.82 38,205 +0.04(+0.09%)
Nov 23, 2015 45.49 46.22 45.49 45.77 37,617 +0.03(+0.06%)
Nov 20, 2015 45.61 46.52 45.42 45.75 94,030 +0.44(+0.98%)
Nov 19, 2015 44.76 45.42 44.60 45.30 51,790 +0.67(+1.51%)
Nov 18, 2015 43.89 44.78 43.16 44.63 78,119 +0.66(+1.49%)
Nov 17, 2015 44.31 44.68 43.75 43.97 72,514 -0.42(-0.94%)
Nov 16, 2015 44.29 44.51 43.96 44.39 114,847 +0.08(+0.17%)
Nov 13, 2015 44.53 45.11 44.14 44.31 169,632 +0.17(+0.39%)
Nov 12, 2015 44.78 45.43 43.97 44.14 70,157 -0.94(-2.08%)
Nov 11, 2015 45.27 45.44 44.95 45.08 59,345 -0.10(-0.23%)
Nov 10, 2015 45.23 45.75 44.96 45.18 89,278 -0.14(-0.30%)
Nov 09, 2015 42.93 45.87 42.53 45.32 229,648 +2.66(+6.24%)
Nov 06, 2015 44.26 44.42 42.21 42.66 73,365 -1.92(-4.30%)
Nov 05, 2015 44.70 45.23 44.03 44.58 78,537 +0.09(+0.19%)
Nov 04, 2015 44.55 44.95 44.08 44.49 45,448 -0.10(-0.23%)
Nov 03, 2015 44.37 44.67 44.06 44.60 45,849 +0.04(+0.10%)
Nov 02, 2015 44.49 44.89 44.27 44.55 44,098 +0.03(+0.08%)
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%)
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.