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 (%)
Feb 29, 2016 52.96 54.21 52.86 53.42 99,101 +0.20(+0.37%)
Feb 26, 2016 54.69 54.84 52.69 53.22 122,124 -1.54(-2.82%)
Feb 25, 2016 54.88 55.26 53.59 54.76 120,451 -0.75(-1.34%)
Feb 24, 2016 54.60 55.61 54.58 55.51 96,287 +0.61(+1.11%)
Feb 23, 2016 54.86 55.30 54.79 54.90 92,354 +0.03(+0.05%)
Feb 22, 2016 56.16 56.16 54.67 54.88 75,061 +0.01(+0.02%)
Feb 19, 2016 54.88 55.75 54.76 54.87 97,395 +0.03(+0.06%)
Feb 18, 2016 54.85 55.36 54.60 54.83 82,659 -0.09(-0.17%)
Feb 17, 2016 55.70 55.96 54.78 54.93 77,584 -0.59(-1.07%)
Feb 16, 2016 55.28 55.62 54.24 55.52 163,724 +0.78(+1.43%)
Feb 12, 2016 54.67 54.74 54.74 54.74 59,247 +0.14(+0.25%)
Feb 11, 2016 54.48 55.34 53.94 54.60 188,295 -0.50(-0.90%)
Feb 10, 2016 57.02 57.02 55.03 55.10 161,508 -1.81(-3.18%)
Feb 09, 2016 56.14 57.76 55.80 56.91 147,702 +0.44(+0.77%)
Feb 08, 2016 53.81 56.59 53.81 56.47 128,911 +2.62(+4.86%)
Feb 05, 2016 54.75 55.36 53.79 53.85 93,343 -0.93(-1.71%)
Feb 04, 2016 55.73 56.03 54.79 54.79 144,253 -1.12(-2.01%)
Feb 03, 2016 56.02 56.70 55.32 55.91 118,800 +0.23(+0.42%)
Feb 02, 2016 53.05 55.72 53.01 55.68 144,936 +2.41(+4.52%)
Feb 01, 2016 53.73 54.14 53.13 53.27 141,302 -0.72(-1.33%)
Jan 29, 2016 54.46 55.24 53.51 53.99 125,055 -0.05(-0.10%)
Jan 28, 2016 53.39 54.52 53.26 54.04 111,790 +1.05(+1.99%)
Jan 27, 2016 51.79 53.49 51.57 52.99 184,730 +0.85(+1.63%)
Jan 26, 2016 51.03 52.28 51.03 52.14 129,098 +1.24(+2.44%)
Jan 25, 2016 50.38 51.24 49.90 50.90 112,053 +0.41(+0.82%)
Jan 22, 2016 50.00 50.61 49.10 50.48 156,332 +0.98(+1.97%)
Jan 21, 2016 48.91 50.15 48.08 49.51 131,224 +0.60(+1.23%)
Jan 20, 2016 49.44 49.97 47.80 48.91 126,310 -0.81(-1.62%)
Jan 19, 2016 48.56 49.93 48.56 49.71 97,570 +1.16(+2.38%)
Jan 15, 2016 47.65 48.56 48.56 48.56 94,819 -0.19(-0.39%)
Jan 14, 2016 47.46 48.86 47.46 48.74 122,539 +1.55(+3.29%)
Jan 13, 2016 47.32 47.98 46.94 47.19 65,426 -0.13(-0.27%)
Jan 12, 2016 46.96 47.47 46.41 47.32 144,570 +0.64(+1.38%)
Jan 11, 2016 47.39 47.64 46.61 46.68 171,721 -0.44(-0.93%)
Jan 08, 2016 47.63 48.15 46.88 47.12 89,741 -0.32(-0.67%)
Jan 07, 2016 46.76 47.67 46.61 47.43 83,233 -0.09(-0.20%)
Jan 06, 2016 45.29 47.64 45.29 47.53 119,430 +1.62(+3.53%)
Jan 05, 2016 46.06 46.61 44.80 45.91 162,286 -0.33(-0.70%)
Jan 04, 2016 47.41 47.66 45.69 46.23 222,242 -2.43(-4.99%)
Dec 31, 2015 51.49 48.66 48.66 48.66 294,137 -3.00(-5.81%)
Dec 30, 2015 51.99 52.41 50.95 51.66 122,762 -0.05(-0.10%)
Dec 29, 2015 50.53 51.87 50.36 51.71 137,282 +1.45(+2.88%)
Dec 28, 2015 49.58 50.30 49.58 50.26 36,982 +0.65(+1.31%)
Dec 24, 2015 49.91 49.61 49.61 49.61 40,936 -0.09(-0.17%)
Dec 23, 2015 48.58 49.72 48.58 49.70 89,602 +1.23(+2.53%)
Dec 22, 2015 47.68 48.48 47.11 48.47 71,180 +0.92(+1.93%)
Dec 21, 2015 47.03 47.55 46.76 47.55 71,724 +0.63(+1.35%)
Dec 18, 2015 46.34 47.23 46.13 46.92 132,847 +0.39(+0.83%)
Dec 17, 2015 46.76 46.99 46.39 46.53 42,352 -0.21(-0.44%)
Dec 16, 2015 45.37 46.78 45.19 46.74 75,187 +1.54(+3.42%)
Dec 15, 2015 44.99 45.47 44.61 45.19 121,158 +0.35(+0.78%)
Dec 14, 2015 44.48 44.96 44.14 44.84 96,653 +0.36(+0.81%)
Dec 11, 2015 44.11 44.80 44.11 44.48 64,623 -0.07(-0.16%)
Dec 10, 2015 45.21 45.22 43.86 44.55 72,830 -0.70(-1.55%)
Dec 09, 2015 45.59 45.80 44.89 45.25 45,949 -0.35(-0.77%)
Dec 08, 2015 45.34 45.75 45.23 45.60 59,303 -0.16(-0.35%)
Dec 07, 2015 45.84 45.87 45.05 45.76 109,315 +0.00(+0.00%)
Dec 04, 2015 45.30 46.06 45.30 45.76 55,486 +0.38(+0.85%)
Dec 03, 2015 46.21 46.21 45.35 45.38 72,779 -1.13(-2.42%)
Dec 02, 2015 46.44 46.90 46.27 46.51 97,050 -0.05(-0.11%)
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.