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 (%)
Feb 29, 2008 14.21 14.21 13.64 13.67 41,292 -0.63(-4.40%)
Feb 28, 2008 14.14 14.30 13.95 14.30 41,292 +0.17(+1.18%)
Feb 27, 2008 14.35 14.55 14.10 14.14 83,423 +0.10(+0.68%)
Feb 26, 2008 13.98 14.22 13.93 14.04 85,729 +0.08(+0.55%)
Feb 25, 2008 14.01 14.16 13.87 13.96 57,432 -0.07(-0.51%)
Feb 22, 2008 14.30 14.30 13.95 14.04 59,947 -0.26(-1.80%)
Feb 21, 2008 14.53 14.89 14.24 14.29 104,384 -0.34(-2.32%)
Feb 20, 2008 14.43 14.83 14.36 14.63 159,720 +0.12(+0.86%)
Feb 19, 2008 14.30 14.57 14.30 14.51 108,995 +0.17(+1.20%)
Feb 18, 2008 14.45 14.58 14.12 14.34 0 +0.00(+0.00%)
Feb 15, 2008 14.45 14.58 14.12 14.34 134,986 -0.08(-0.56%)
Feb 14, 2008 14.46 14.63 14.28 14.42 94,847 -0.12(-0.85%)
Feb 13, 2008 14.52 14.56 14.47 14.54 108,785 +0.22(+1.53%)
Feb 12, 2008 14.31 14.39 14.23 14.32 161,816 +0.03(+0.23%)
Feb 11, 2008 14.24 14.38 14.03 14.29 83,842 +0.09(+0.64%)
Feb 08, 2008 14.17 14.31 14.13 14.20 57,013 +0.03(+0.20%)
Feb 07, 2008 14.05 14.23 13.95 14.17 91,388 +0.17(+1.23%)
Feb 06, 2008 14.18 14.34 13.99 14.00 79,231 -0.20(-1.41%)
Feb 05, 2008 14.52 14.54 14.20 14.20 21,379 -0.39(-2.68%)
Feb 04, 2008 14.15 14.86 14.09 14.59 94,740 +0.44(+3.14%)
Feb 01, 2008 14.36 14.37 14.15 14.15 37,729 -0.22(-1.53%)
Jan 31, 2008 14.06 14.37 13.98 14.37 22,008 +0.31(+2.17%)
Jan 30, 2008 13.62 14.16 13.62 14.06 37,310 +0.46(+3.40%)
Jan 29, 2008 13.76 14.01 13.55 13.60 45,903 -0.02(-0.14%)
Jan 28, 2008 13.57 13.73 13.44 13.62 28,716 +0.07(+0.49%)
Jan 25, 2008 13.43 13.60 13.41 13.55 40,454 +0.10(+0.75%)
Jan 24, 2008 13.79 13.85 13.36 13.45 46,323 -0.20(-1.43%)
Jan 23, 2008 13.53 13.84 13.37 13.64 44,436 -0.02(-0.17%)
Jan 22, 2008 13.50 13.75 13.44 13.67 40,839 -0.14(-1.04%)
Jan 21, 2008 14.19 14.23 13.55 13.81 0 +0.00(+0.00%)
Jan 18, 2008 14.19 14.23 13.55 13.81 76,716 -0.39(-2.75%)
Jan 17, 2008 14.17 14.53 14.17 14.20 28,506 -0.01(-0.10%)
Jan 16, 2008 14.88 14.88 14.19 14.22 85,100 -0.74(-4.94%)
Jan 15, 2008 15.36 15.41 14.57 14.96 72,733 -0.54(-3.48%)
Jan 14, 2008 15.64 15.99 15.45 15.50 40,663 -0.14(-0.92%)
Jan 11, 2008 15.77 15.91 15.39 15.64 50,096 -0.10(-0.61%)
Jan 10, 2008 15.77 16.03 15.58 15.73 140,436 -0.06(-0.36%)
Jan 09, 2008 14.72 15.79 14.62 15.79 132,890 +1.03(+6.98%)
Jan 08, 2008 14.81 14.97 14.64 14.76 24,314 +0.14(+0.98%)
Jan 07, 2008 14.91 14.92 14.40 14.62 80,069 -0.25(-1.67%)
Jan 04, 2008 14.48 15.07 14.48 14.87 71,475 +0.31(+2.16%)
Jan 03, 2008 14.62 14.71 14.42 14.55 53,030 -0.14(-0.94%)
Jan 02, 2008 15.31 15.47 14.60 14.69 84,052 -0.51(-3.33%)
Jan 01, 2008 15.08 15.23 15.08 15.20 0 +0.00(+0.00%)
Dec 31, 2007 15.08 15.23 15.08 15.20 23,056 +0.14(+0.92%)
Dec 28, 2007 15.17 15.34 14.92 15.06 50,096 +0.00(+0.03%)
Dec 27, 2007 15.12 15.34 15.02 15.05 47,434 -0.33(-2.17%)
Dec 26, 2007 15.44 15.55 15.22 15.39 31,021 -0.10(-0.65%)
Dec 24, 2007 15.26 15.56 15.26 15.49 13,624 +0.20(+1.28%)
Dec 21, 2007 14.99 15.42 14.82 15.29 50,724 +0.37(+2.46%)
Dec 20, 2007 14.98 15.02 14.84 14.92 45,484 +0.01(+0.10%)
Dec 19, 2007 14.80 15.01 14.79 14.91 53,240 +0.13(+0.87%)
Dec 18, 2007 14.86 14.88 14.37 14.78 112,978 +0.12(+0.85%)
Dec 17, 2007 14.57 14.92 14.12 14.66 126,189 -0.19(-1.29%)
Dec 14, 2007 15.51 15.59 14.85 14.85 52,401 -0.87(-5.55%)
Dec 13, 2007 15.58 15.74 15.36 15.72 54,916 +0.03(+0.18%)
Dec 12, 2007 15.42 15.78 15.42 15.69 65,397 +0.27(+1.76%)
Dec 11, 2007 15.88 15.96 15.38 15.42 28,506 -0.37(-2.36%)
Dec 10, 2007 15.78 15.92 15.66 15.79 28,716 +0.03(+0.21%)
Dec 07, 2007 15.84 16.01 15.61 15.76 81,117 -0.04(-0.24%)
Dec 06, 2007 15.79 15.95 15.75 15.80 33,956 -0.12(-0.78%)
Dec 05, 2007 15.98 16.08 15.92 15.92 33,327 +0.16(+1.00%)
Dec 04, 2007 15.92 15.93 15.48 15.76 27,877 -0.03(-0.21%)
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.