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 30, 2016 58.53 58.53 58.53 0 -0.22(-0.37%)
Dec 29, 2016 58.27 59.01 58.27 58.75 47,196 +0.48(+0.83%)
Dec 28, 2016 59.40 59.71 58.09 58.27 50,316 -1.27(-2.13%)
Dec 27, 2016 59.18 59.93 58.92 59.53 43,057 +0.26(+0.44%)
Dec 23, 2016 59.27 59.27 59.27 0 -0.09(-0.15%)
Dec 22, 2016 60.58 60.77 59.36 59.36 54,545 -1.44(-2.37%)
Dec 21, 2016 61.19 61.19 60.63 60.80 54,112 -0.39(-0.64%)
Dec 20, 2016 60.76 61.19 60.29 61.19 65,860 +0.48(+0.79%)
Dec 19, 2016 59.49 60.76 58.00 60.71 45,948 +0.96(+1.61%)
Dec 16, 2016 58.18 59.97 57.26 59.75 163,063 +1.79(+3.09%)
Dec 15, 2016 57.57 58.35 57.17 57.96 66,669 +0.39(+0.68%)
Dec 14, 2016 58.75 59.01 57.48 57.57 48,938 -1.01(-1.72%)
Dec 13, 2016 58.53 58.96 57.74 58.57 57,439 +0.18(+0.31%)
Dec 12, 2016 58.78 58.87 57.68 58.39 50,913 -0.65(-1.11%)
Dec 09, 2016 59.22 60.00 58.83 59.04 72,685 -0.13(-0.22%)
Dec 08, 2016 56.04 59.31 55.39 59.17 88,756 +2.96(+5.26%)
Dec 07, 2016 56.30 56.61 55.35 56.22 67,256 +0.00(+0.00%)
Dec 06, 2016 56.13 56.78 55.30 56.22 35,307 +0.30(+0.54%)
Dec 05, 2016 55.87 56.00 55.22 55.91 61,955 +0.22(+0.39%)
Dec 02, 2016 56.22 57.21 55.46 55.69 32,367 -0.52(-0.93%)
Dec 01, 2016 56.22 57.61 55.30 56.22 60,404 -0.17(-0.31%)
Nov 30, 2016 58.39 58.96 56.39 56.39 64,433 -2.18(-3.71%)
Nov 29, 2016 58.09 59.17 57.35 58.57 46,607 +0.04(+0.07%)
Nov 28, 2016 58.00 58.83 57.87 58.52 39,051 +0.30(+0.52%)
Nov 25, 2016 57.26 58.22 57.26 58.22 18,270 +0.91(+1.59%)
Nov 23, 2016 57.30 57.30 57.30 0 -0.78(-1.35%)
Nov 22, 2016 57.48 58.57 57.48 58.09 65,336 +0.74(+1.29%)
Nov 21, 2016 57.09 57.52 56.69 57.35 44,322 +0.57(+1.00%)
Nov 18, 2016 55.74 56.91 55.69 56.78 71,347 +1.00(+1.79%)
Nov 17, 2016 55.69 56.43 55.59 55.78 42,920 +0.04(+0.08%)
Nov 16, 2016 55.22 56.00 55.08 55.74 61,223 +0.35(+0.63%)
Nov 15, 2016 55.08 55.78 54.21 55.39 38,401 +0.35(+0.63%)
Nov 14, 2016 54.65 55.26 54.08 55.04 71,669 +0.57(+1.04%)
Nov 11, 2016 53.00 55.22 52.39 54.48 108,363 +1.39(+2.62%)
Nov 10, 2016 53.21 53.91 50.60 53.08 91,028 -0.04(-0.08%)
Nov 09, 2016 51.73 53.21 50.47 53.13 105,843 +0.87(+1.67%)
Nov 08, 2016 51.56 52.91 51.56 52.26 52,930 +0.48(+0.92%)
Nov 07, 2016 51.39 51.91 50.91 51.78 81,202 +0.87(+1.71%)
Nov 04, 2016 52.69 53.34 50.86 50.91 79,551 -1.74(-3.31%)
Nov 03, 2016 52.87 53.78 52.52 52.65 51,291 -1.48(-2.73%)
Nov 02, 2016 55.04 55.22 53.87 54.13 59,422 -0.87(-1.58%)
Nov 01, 2016 55.87 56.00 54.91 55.00 88,144 -0.74(-1.33%)
Oct 31, 2016 54.56 56.09 54.56 55.74 162,738 +0.83(+1.51%)
Oct 28, 2016 54.95 55.17 54.69 54.91 47,983 -0.04(-0.08%)
Oct 27, 2016 54.69 55.08 54.39 54.95 47,320 +0.13(+0.24%)
Oct 26, 2016 54.26 55.17 54.21 54.82 67,425 +0.22(+0.40%)
Oct 25, 2016 54.21 54.69 53.95 54.61 50,751 +0.48(+0.88%)
Oct 24, 2016 53.74 54.17 53.69 54.13 33,995 +0.44(+0.81%)
Oct 21, 2016 53.78 53.87 53.43 53.69 34,988 -0.44(-0.80%)
Oct 20, 2016 54.43 54.48 53.95 54.13 29,377 -0.17(-0.32%)
Oct 19, 2016 54.17 54.95 53.57 54.30 44,684 +0.26(+0.48%)
Oct 18, 2016 53.87 54.43 52.87 54.04 42,829 +0.48(+0.89%)
Oct 17, 2016 53.34 53.69 52.87 53.56 32,120 +0.44(+0.82%)
Oct 14, 2016 53.39 53.56 52.87 53.13 39,495 -0.17(-0.33%)
Oct 13, 2016 52.43 53.95 52.22 53.30 124,585 +0.78(+1.49%)
Oct 12, 2016 51.73 52.74 51.65 52.52 104,482 +1.09(+2.12%)
Oct 11, 2016 51.34 51.82 51.04 51.43 61,698 -0.44(-0.84%)
Oct 10, 2016 51.26 52.00 51.26 51.87 55,064 +0.62(+1.21%)
Oct 07, 2016 51.04 51.33 50.51 51.25 172,254 +0.62(+1.22%)
Oct 06, 2016 50.76 50.81 50.30 50.63 92,925 -0.13(-0.26%)
Oct 05, 2016 51.04 51.39 50.15 50.76 70,381 +0.11(+0.22%)
Oct 04, 2016 52.30 52.30 50.41 50.65 150,134 -1.71(-3.26%)
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.