Skip to main content

Chesapeake Utilities Corp (NY: CPK )

105.47 -0.65 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 42.76 41.63 41.63 41.63 44,610 -1.12(-2.63%)
Dec 30, 2014 44.10 44.10 42.63 42.76 43,478 -1.34(-3.04%)
Dec 29, 2014 42.86 44.15 42.86 44.10 44,866 +1.44(+3.38%)
Dec 26, 2014 42.56 42.81 42.44 42.66 20,976 +0.48(+1.13%)
Dec 24, 2014 41.54 42.18 42.18 42.18 29,700 +0.63(+1.51%)
Dec 23, 2014 41.07 41.66 40.84 41.55 48,226 +0.59(+1.43%)
Dec 22, 2014 40.31 40.96 40.31 40.96 43,256 +0.80(+2.00%)
Dec 19, 2014 40.22 40.47 40.01 40.16 115,540 -0.22(-0.54%)
Dec 18, 2014 39.91 40.45 39.40 40.38 41,290 +0.77(+1.95%)
Dec 17, 2014 38.58 39.71 38.48 39.60 61,002 +0.61(+1.57%)
Dec 16, 2014 39.21 39.97 38.81 38.99 80,067 -0.04(-0.11%)
Dec 15, 2014 39.32 39.56 38.97 39.03 91,549 -0.22(-0.56%)
Dec 12, 2014 38.88 39.59 38.86 39.25 83,012 -0.18(-0.47%)
Dec 11, 2014 39.33 39.70 38.56 39.44 70,690 +0.18(+0.45%)
Dec 10, 2014 39.19 39.33 38.75 39.26 55,588 +0.03(+0.08%)
Dec 09, 2014 37.50 39.26 37.42 39.23 42,005 +1.31(+3.45%)
Dec 08, 2014 38.32 38.69 37.72 37.92 32,098 -0.19(-0.50%)
Dec 05, 2014 37.69 38.20 37.69 38.11 30,727 +0.30(+0.79%)
Dec 04, 2014 37.59 38.24 37.40 37.81 60,150 +0.07(+0.18%)
Dec 03, 2014 37.71 38.19 37.61 37.74 37,224 +0.05(+0.13%)
Dec 02, 2014 37.34 37.84 37.33 37.69 30,520 +0.58(+1.57%)
Dec 01, 2014 37.45 37.65 37.02 37.11 41,639 -0.34(-0.91%)
Nov 28, 2014 38.18 38.59 37.40 37.45 24,722 -0.55(-1.45%)
Nov 26, 2014 37.95 38.00 38.00 38.00 25,432 +0.16(+0.42%)
Nov 25, 2014 37.68 37.97 37.49 37.84 29,429 +0.09(+0.24%)
Nov 24, 2014 37.68 37.96 37.30 37.75 40,789 +0.02(+0.04%)
Nov 21, 2014 38.30 38.68 37.41 37.74 37,022 +0.08(+0.20%)
Nov 20, 2014 37.38 37.74 37.12 37.66 42,169 +0.25(+0.67%)
Nov 19, 2014 37.50 37.61 36.89 37.41 34,011 -0.28(-0.75%)
Nov 18, 2014 38.17 38.27 37.54 37.69 50,593 -0.30(-0.79%)
Nov 17, 2014 37.66 38.24 37.63 37.99 53,164 +0.08(+0.22%)
Nov 14, 2014 38.29 38.79 37.82 37.91 36,139 -0.58(-1.52%)
Nov 13, 2014 39.24 39.71 38.41 38.49 44,847 -0.89(-2.26%)
Nov 12, 2014 39.55 39.83 38.99 39.39 44,208 -0.18(-0.46%)
Nov 11, 2014 39.09 39.58 38.79 39.57 48,988 +0.36(+0.91%)
Nov 10, 2014 39.21 39.54 38.74 39.21 32,786 -0.09(-0.23%)
Nov 07, 2014 39.49 39.49 38.74 39.30 25,081 -0.38(-0.95%)
Nov 06, 2014 40.09 40.29 39.32 39.68 29,889 -0.56(-1.39%)
Nov 05, 2014 40.26 40.46 39.59 40.24 42,191 +0.38(+0.96%)
Nov 04, 2014 39.94 40.54 39.69 39.85 40,377 -0.30(-0.75%)
Nov 03, 2014 40.23 40.69 39.86 40.15 48,561 -0.22(-0.54%)
Oct 31, 2014 40.57 40.84 40.09 40.37 72,974 -0.17(-0.41%)
Oct 30, 2014 39.67 40.70 39.54 40.54 55,918 +0.93(+2.36%)
Oct 29, 2014 39.41 39.80 38.93 39.60 37,356 +0.08(+0.19%)
Oct 28, 2014 38.53 39.54 38.28 39.53 57,437 +1.23(+3.22%)
Oct 27, 2014 38.17 38.34 38.19 38.29 20,559 +0.11(+0.28%)
Oct 24, 2014 38.26 38.26 37.95 38.19 34,010 +0.12(+0.33%)
Oct 23, 2014 37.74 38.37 37.34 38.06 43,714 +0.55(+1.47%)
Oct 22, 2014 36.79 38.24 36.71 37.51 52,618 -0.03(-0.07%)
Oct 21, 2014 37.31 37.60 37.12 37.54 33,921 +0.29(+0.78%)
Oct 20, 2014 36.71 37.37 36.71 37.24 36,562 +0.48(+1.29%)
Oct 17, 2014 37.72 37.72 36.59 36.77 38,254 -0.44(-1.19%)
Oct 16, 2014 36.52 37.71 36.27 37.21 69,244 +0.17(+0.47%)
Oct 15, 2014 36.63 37.41 36.43 37.04 98,156 +0.19(+0.52%)
Oct 14, 2014 36.24 37.04 35.69 36.84 50,623 +1.03(+2.86%)
Oct 13, 2014 35.40 36.48 35.09 35.82 61,394 +0.59(+1.68%)
Oct 10, 2014 34.63 35.73 34.63 35.23 45,075 +0.37(+1.05%)
Oct 09, 2014 35.90 35.95 34.66 34.86 54,179 -0.95(-2.65%)
Oct 08, 2014 34.57 35.84 34.33 35.81 44,631 +1.33(+3.87%)
Oct 07, 2014 34.68 35.23 34.08 34.48 35,251 -0.33(-0.96%)
Oct 06, 2014 35.37 35.38 34.53 34.81 37,254 -0.31(-0.88%)
Oct 03, 2014 35.21 35.63 34.73 35.12 35,708 +0.32(+0.91%)
Oct 02, 2014 34.33 35.23 34.33 34.80 30,697 +0.22(+0.65%)
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.