Skip to main content

Chesapeake Utilities Corp (NY: CPK )

104.16 -0.56 (-0.53%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.59 24.19 23.32 24.16 38,799 +0.65(+2.77%)
Dec 28, 2012 23.75 24.07 23.46 23.51 26,183 -0.28(-1.16%)
Dec 27, 2012 23.76 23.87 23.37 23.78 16,187 +0.05(+0.22%)
Dec 26, 2012 24.20 24.33 23.61 23.73 24,298 -0.42(-1.73%)
Dec 24, 2012 24.42 24.42 24.07 24.15 15,242 -0.43(-1.75%)
Dec 21, 2012 24.70 24.78 24.35 24.58 146,262 -0.27(-1.07%)
Dec 20, 2012 24.50 24.87 24.50 24.84 56,602 +0.34(+1.41%)
Dec 19, 2012 24.46 24.58 24.24 24.50 71,153 +0.12(+0.48%)
Dec 18, 2012 24.35 24.53 24.05 24.38 52,721 +0.06(+0.26%)
Dec 17, 2012 23.42 24.34 23.42 24.32 97,329 +0.87(+3.73%)
Dec 14, 2012 23.24 23.47 23.24 23.44 73,981 +0.12(+0.50%)
Dec 13, 2012 23.47 23.65 23.19 23.33 115,548 -0.20(-0.86%)
Dec 12, 2012 23.88 23.98 23.50 23.53 57,387 -0.39(-1.65%)
Dec 11, 2012 24.04 24.04 23.73 23.92 67,945 -0.10(-0.42%)
Dec 10, 2012 24.18 24.34 23.78 24.02 106,260 -0.19(-0.80%)
Dec 07, 2012 25.22 25.23 24.12 24.22 119,804 -1.13(-4.44%)
Dec 06, 2012 25.20 25.41 25.11 25.34 70,153 +0.07(+0.27%)
Dec 05, 2012 24.64 25.45 24.64 25.27 102,614 +0.62(+2.49%)
Dec 04, 2012 23.88 24.82 23.88 24.66 224,995 +1.00(+4.22%)
Nov 30, 2012 23.35 23.88 23.35 23.66 77,601 -0.14(-0.57%)
Nov 29, 2012 23.11 23.85 23.04 23.80 39,383 +0.80(+3.50%)
Nov 28, 2012 22.94 23.29 22.83 22.99 38,704 +0.07(+0.30%)
Nov 27, 2012 22.97 23.19 22.90 22.92 23,259 -0.09(-0.41%)
Nov 26, 2012 22.66 23.02 22.66 23.02 13,180 +0.25(+1.11%)
Nov 23, 2012 22.85 22.96 22.63 22.77 12,935 -0.07(-0.30%)
Nov 21, 2012 22.69 22.90 22.48 22.83 25,111 +0.10(+0.44%)
Nov 20, 2012 22.41 22.75 22.37 22.73 51,276 +0.23(+1.03%)
Nov 19, 2012 22.24 22.51 22.24 22.50 32,521 +0.28(+1.28%)
Nov 16, 2012 21.88 22.35 21.64 22.22 63,201 +0.28(+1.29%)
Nov 15, 2012 22.67 22.72 21.76 21.94 54,257 -0.93(-4.07%)
Nov 14, 2012 23.40 23.51 22.84 22.87 31,718 -0.54(-2.31%)
Nov 13, 2012 23.25 23.72 23.24 23.41 31,665 +0.03(+0.13%)
Nov 12, 2012 23.38 23.71 23.13 23.38 34,311 -0.01(-0.02%)
Nov 09, 2012 23.00 23.52 23.00 23.38 40,427 +0.37(+1.62%)
Nov 08, 2012 23.59 23.59 22.91 23.01 55,518 -0.68(-2.86%)
Nov 07, 2012 24.42 24.42 23.69 23.69 42,010 -0.85(-3.45%)
Nov 06, 2012 24.07 24.66 24.07 24.53 35,515 +0.49(+2.03%)
Nov 05, 2012 23.70 24.14 23.70 24.04 31,450 +0.28(+1.17%)
Nov 02, 2012 24.56 24.78 23.66 23.77 36,797 -0.76(-3.11%)
Nov 01, 2012 24.73 24.83 24.22 24.53 37,255 -0.17(-0.68%)
Oct 31, 2012 24.79 24.79 24.22 24.70 21,703 -0.09(-0.38%)
Oct 26, 2012 24.87 24.79 24.79 24.79 26,246 -0.15(-0.61%)
Oct 25, 2012 24.80 24.94 24.64 24.94 17,518 +0.07(+0.30%)
Oct 24, 2012 24.65 24.91 24.45 24.87 30,874 +0.20(+0.81%)
Oct 23, 2012 24.58 24.84 24.22 24.67 39,090 -0.02(-0.06%)
Oct 19, 2012 25.07 25.21 24.60 24.69 38,099 -0.47(-1.88%)
Oct 18, 2012 25.58 25.59 24.95 25.16 48,684 -0.44(-1.71%)
Oct 17, 2012 25.61 25.72 25.49 25.59 32,063 +0.02(+0.08%)
Oct 16, 2012 25.70 25.70 25.51 25.57 34,320 +0.09(+0.37%)
Oct 15, 2012 25.52 25.56 25.26 25.48 38,016 +0.03(+0.12%)
Oct 12, 2012 25.67 25.67 25.33 25.45 17,844 -0.01(-0.02%)
Oct 11, 2012 25.42 25.54 25.28 25.45 22,152 +0.09(+0.35%)
Oct 10, 2012 25.13 25.39 25.12 25.36 16,081 +0.32(+1.28%)
Oct 09, 2012 25.56 25.56 24.88 25.04 25,815 -0.35(-1.37%)
Oct 08, 2012 25.40 25.58 25.31 25.39 25,499 +0.00(+0.00%)
Oct 05, 2012 25.39 25.56 25.39 25.39 36,194 +0.14(+0.54%)
Oct 04, 2012 25.28 25.38 24.97 25.25 32,797 -0.05(-0.19%)
Oct 03, 2012 25.28 25.51 25.24 25.30 22,134 +0.07(+0.29%)
Oct 02, 2012 25.03 25.35 24.90 25.23 50,285 +0.25(+0.99%)
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.