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 28, 2020 81.84 82.16 74.85 78.72 157,268 -4.12(-4.98%)
Feb 27, 2020 92.03 92.07 82.85 82.85 74,869 -4.58(-5.23%)
Feb 26, 2020 87.15 90.41 87.01 87.42 47,183 +0.29(+0.33%)
Feb 25, 2020 88.90 90.12 86.95 87.14 56,274 -1.51(-1.70%)
Feb 24, 2020 89.59 89.64 87.43 88.65 43,191 -1.80(-1.99%)
Feb 21, 2020 90.89 91.57 90.32 90.44 46,593 -0.17(-0.19%)
Feb 20, 2020 90.32 90.80 89.54 90.62 29,864 +0.38(+0.42%)
Feb 19, 2020 91.59 91.59 90.14 90.24 33,297 -1.38(-1.51%)
Feb 18, 2020 91.57 91.77 91.31 91.62 28,952 +0.10(+0.11%)
Feb 14, 2020 92.38 93.00 90.99 91.52 29,759 -0.93(-1.01%)
Feb 13, 2020 89.87 93.26 89.87 92.45 65,000 +2.15(+2.38%)
Feb 12, 2020 90.02 90.37 89.46 90.30 47,690 +0.38(+0.42%)
Feb 11, 2020 90.89 90.89 89.78 89.93 38,443 -0.49(-0.54%)
Feb 10, 2020 90.11 90.52 89.69 90.41 40,110 +0.31(+0.35%)
Feb 07, 2020 90.46 90.46 89.75 90.10 43,878 +0.01(+0.01%)
Feb 06, 2020 90.43 90.94 90.06 90.09 30,574 -0.25(-0.28%)
Feb 05, 2020 90.23 90.86 89.77 90.34 58,586 +0.05(+0.05%)
Feb 04, 2020 90.23 90.78 89.33 90.30 48,005 +0.18(+0.20%)
Feb 03, 2020 88.94 90.22 88.94 90.11 44,410 +1.53(+1.73%)
Jan 31, 2020 89.18 89.45 88.09 88.58 82,435 -0.76(-0.86%)
Jan 30, 2020 88.10 89.42 87.69 89.35 54,281 +0.99(+1.11%)
Jan 29, 2020 88.29 88.54 87.41 88.36 45,763 +0.10(+0.11%)
Jan 28, 2020 88.30 88.90 87.51 88.26 46,473 -0.06(-0.07%)
Jan 27, 2020 87.66 88.66 87.44 88.32 48,065 +0.23(+0.26%)
Jan 24, 2020 87.41 88.22 87.23 88.09 44,747 +0.54(+0.62%)
Jan 23, 2020 86.86 87.61 86.71 87.55 64,541 +0.44(+0.51%)
Jan 22, 2020 86.81 87.20 86.41 87.11 79,790 +0.28(+0.32%)
Jan 21, 2020 87.46 87.46 86.37 86.83 58,585 -0.81(-0.92%)
Jan 17, 2020 88.20 88.20 87.07 87.64 55,717 -0.32(-0.37%)
Jan 16, 2020 86.77 88.01 86.77 87.97 43,772 +1.24(+1.43%)
Jan 15, 2020 85.82 86.93 85.74 86.72 45,455 +1.02(+1.19%)
Jan 14, 2020 85.81 85.82 84.95 85.70 62,548 +0.21(+0.25%)
Jan 13, 2020 84.35 85.60 84.35 85.49 62,025 +1.01(+1.20%)
Jan 10, 2020 84.39 84.50 83.94 84.48 53,327 +0.27(+0.32%)
Jan 09, 2020 84.07 84.70 83.63 84.21 54,411 +0.18(+0.21%)
Jan 08, 2020 85.09 85.15 83.70 84.03 114,040 -1.21(-1.42%)
Jan 07, 2020 85.73 86.45 84.92 85.24 49,825 -0.76(-0.89%)
Jan 06, 2020 86.76 86.76 85.85 86.00 84,705 -0.97(-1.11%)
Jan 03, 2020 86.72 87.31 86.72 86.97 51,264 -0.03(-0.03%)
Jan 02, 2020 88.71 88.71 86.11 87.00 99,955 -1.23(-1.40%)
Dec 31, 2019 87.32 88.23 87.32 88.23 108,610 +0.61(+0.69%)
Dec 30, 2019 87.24 87.62 87.00 87.62 34,244 +0.08(+0.09%)
Dec 27, 2019 87.75 87.75 86.89 87.54 60,604 -0.06(-0.06%)
Dec 26, 2019 88.28 88.81 86.79 87.60 44,960 -0.76(-0.86%)
Dec 24, 2019 88.96 88.96 88.11 88.36 22,265 -0.43(-0.49%)
Dec 23, 2019 89.98 90.02 88.28 88.79 54,769 -0.98(-1.09%)
Dec 20, 2019 90.07 90.74 89.33 89.77 326,809 +0.69(+0.78%)
Dec 19, 2019 89.37 89.58 88.91 89.08 52,795 -0.29(-0.32%)
Dec 18, 2019 88.29 89.39 87.49 89.37 54,677 +1.19(+1.35%)
Dec 17, 2019 87.57 88.39 87.56 88.18 58,364 +0.80(+0.92%)
Dec 16, 2019 86.54 87.51 86.35 87.38 54,087 +0.80(+0.93%)
Dec 13, 2019 86.63 86.73 85.97 86.58 29,216 -0.10(-0.11%)
Dec 12, 2019 87.78 88.32 86.31 86.67 59,350 -0.98(-1.12%)
Dec 11, 2019 87.13 88.25 86.57 87.65 76,273 +0.82(+0.94%)
Dec 10, 2019 84.95 87.01 84.92 86.84 106,727 +2.07(+2.44%)
Dec 09, 2019 85.23 85.23 84.36 84.77 82,821 -0.54(-0.63%)
Dec 06, 2019 84.87 86.36 84.87 85.31 77,663 +0.02(+0.02%)
Dec 05, 2019 85.01 85.32 84.40 85.29 49,753 +0.39(+0.46%)
Dec 04, 2019 83.89 85.08 83.89 84.89 99,324 +1.03(+1.22%)
Dec 03, 2019 83.44 84.01 83.14 83.87 67,020 +0.39(+0.46%)
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.