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 (%)
Dec 31, 2015 51.49 48.66 48.66 48.66 294,153 -3.00(-5.81%)
Dec 30, 2015 51.98 52.41 50.95 51.66 122,768 -0.05(-0.10%)
Dec 29, 2015 50.53 51.87 50.35 51.71 137,289 +1.45(+2.88%)
Dec 28, 2015 49.58 50.30 49.58 50.26 36,984 +0.65(+1.31%)
Dec 24, 2015 49.91 49.61 49.61 49.61 40,938 -0.09(-0.17%)
Dec 23, 2015 48.58 49.72 48.58 49.69 89,607 +1.23(+2.53%)
Dec 22, 2015 47.68 48.48 47.10 48.47 71,184 +0.92(+1.93%)
Dec 21, 2015 47.03 47.55 46.76 47.55 71,728 +0.63(+1.35%)
Dec 18, 2015 46.34 47.22 46.13 46.92 132,854 +0.39(+0.83%)
Dec 17, 2015 46.76 46.98 46.38 46.53 42,354 -0.21(-0.44%)
Dec 16, 2015 45.37 46.78 45.19 46.74 75,191 +1.54(+3.41%)
Dec 15, 2015 44.99 45.47 44.61 45.19 121,165 +0.35(+0.78%)
Dec 14, 2015 44.48 44.96 44.14 44.84 96,658 +0.36(+0.81%)
Dec 11, 2015 44.10 44.80 44.10 44.48 64,627 -0.07(-0.16%)
Dec 10, 2015 45.21 45.22 43.86 44.55 72,834 -0.70(-1.55%)
Dec 09, 2015 45.59 45.80 44.89 45.25 45,951 -0.35(-0.77%)
Dec 08, 2015 45.34 45.75 45.23 45.60 59,306 -0.16(-0.35%)
Dec 07, 2015 45.84 45.86 45.05 45.76 109,321 +0.00(+0.00%)
Dec 04, 2015 45.30 46.06 45.29 45.76 55,490 +0.38(+0.85%)
Dec 03, 2015 46.21 46.21 45.34 45.38 72,782 -1.13(-2.42%)
Dec 02, 2015 46.44 46.90 46.27 46.50 97,055 -0.05(-0.11%)
Dec 01, 2015 45.57 46.56 45.57 46.56 62,976 +1.12(+2.46%)
Nov 30, 2015 46.02 46.74 45.44 45.44 87,044 -0.78(-1.70%)
Nov 27, 2015 45.96 46.45 45.96 46.22 13,255 +0.20(+0.43%)
Nov 25, 2015 45.68 46.03 46.03 46.03 35,066 +0.21(+0.47%)
Nov 24, 2015 45.55 45.93 45.16 45.81 38,207 +0.04(+0.09%)
Nov 23, 2015 45.49 46.21 45.49 45.77 37,620 +0.03(+0.06%)
Nov 20, 2015 45.61 46.52 45.42 45.75 94,035 +0.44(+0.98%)
Nov 19, 2015 44.76 45.42 44.59 45.30 51,793 +0.67(+1.51%)
Nov 18, 2015 43.89 44.77 43.15 44.63 78,123 +0.66(+1.49%)
Nov 17, 2015 44.31 44.68 43.75 43.97 72,517 -0.42(-0.94%)
Nov 16, 2015 44.29 44.51 43.95 44.39 114,853 +0.08(+0.17%)
Nov 13, 2015 44.53 45.11 44.14 44.31 169,641 +0.17(+0.39%)
Nov 12, 2015 44.77 45.43 43.96 44.14 70,161 -0.94(-2.08%)
Nov 11, 2015 45.27 45.44 44.95 45.08 59,348 -0.10(-0.23%)
Nov 10, 2015 45.23 45.75 44.96 45.18 89,283 -0.14(-0.30%)
Nov 09, 2015 42.92 45.86 42.53 45.32 229,660 +2.66(+6.24%)
Nov 06, 2015 44.25 44.41 42.21 42.66 73,369 -1.92(-4.30%)
Nov 05, 2015 44.70 45.23 44.02 44.58 78,541 +0.09(+0.19%)
Nov 04, 2015 44.54 44.94 44.08 44.49 45,450 -0.10(-0.23%)
Nov 03, 2015 44.37 44.67 44.06 44.59 45,851 +0.04(+0.10%)
Nov 02, 2015 44.48 44.88 44.27 44.55 44,100 +0.03(+0.08%)
Oct 30, 2015 44.58 44.82 44.24 44.52 47,946 -0.07(-0.15%)
Oct 29, 2015 45.03 45.05 44.24 44.59 59,850 -0.61(-1.34%)
Oct 28, 2015 44.81 45.57 44.11 45.19 89,556 +0.52(+1.16%)
Oct 27, 2015 45.35 45.41 44.56 44.67 51,299 -0.84(-1.84%)
Oct 26, 2015 45.05 45.64 45.05 45.51 36,780 +0.50(+1.12%)
Oct 23, 2015 45.80 45.80 44.63 45.00 59,983 -0.64(-1.40%)
Oct 22, 2015 45.49 45.98 45.22 45.64 76,893 +0.38(+0.83%)
Oct 21, 2015 45.87 46.30 45.23 45.27 144,586 -0.63(-1.37%)
Oct 20, 2015 45.86 46.27 45.51 45.90 75,344 +0.12(+0.26%)
Oct 19, 2015 45.29 46.02 45.28 45.78 85,329 +0.20(+0.43%)
Oct 16, 2015 46.14 46.53 45.46 45.58 73,246 -0.35(-0.76%)
Oct 15, 2015 44.82 45.95 44.58 45.93 48,609 +1.34(+3.00%)
Oct 14, 2015 45.20 45.69 44.51 44.59 48,685 -0.50(-1.12%)
Oct 13, 2015 45.24 45.89 45.01 45.10 71,515 -0.41(-0.90%)
Oct 12, 2015 44.98 45.87 44.98 45.51 80,887 +0.46(+1.02%)
Oct 09, 2015 45.75 45.86 44.88 45.05 44,787 -0.58(-1.27%)
Oct 08, 2015 45.06 46.02 44.73 45.63 57,110 +0.40(+0.89%)
Oct 07, 2015 45.12 45.40 44.52 45.23 54,721 +0.21(+0.47%)
Oct 06, 2015 45.57 45.73 44.88 45.01 66,500 -0.56(-1.23%)
Oct 05, 2015 45.12 45.62 44.64 45.57 63,408 +0.88(+1.97%)
Oct 02, 2015 43.84 44.77 43.55 44.70 57,298 +0.66(+1.51%)
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.