Skip to main content

Chesapeake Utilities Corp (NY: CPK )

104.25 -0.47 (-0.45%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 123.69 125.56 122.74 124.10 81,414 +0.48(+0.39%)
Feb 27, 2023 124.33 125.95 123.08 123.62 90,843 -0.53(-0.43%)
Feb 24, 2023 120.89 124.15 119.66 124.15 97,847 +2.57(+2.11%)
Feb 23, 2023 120.95 124.04 118.15 121.58 125,846 +1.83(+1.53%)
Feb 22, 2023 118.47 121.68 118.11 119.75 112,138 +0.68(+0.57%)
Feb 21, 2023 118.14 119.38 116.75 119.07 103,193 +0.07(+0.06%)
Feb 17, 2023 117.43 119.99 116.13 119.01 85,932 +2.15(+1.84%)
Feb 16, 2023 116.44 118.42 115.51 116.86 74,478 -0.72(-0.61%)
Feb 15, 2023 115.96 118.06 115.83 117.57 72,603 +0.79(+0.68%)
Feb 14, 2023 118.14 118.99 116.22 116.78 106,704 -1.91(-1.61%)
Feb 13, 2023 119.11 120.18 118.08 118.69 98,050 -0.82(-0.69%)
Feb 10, 2023 116.38 119.51 115.96 119.51 69,831 +3.23(+2.78%)
Feb 09, 2023 118.50 119.12 115.79 116.28 77,296 -1.92(-1.62%)
Feb 08, 2023 120.25 120.65 117.74 118.20 77,543 -2.99(-2.47%)
Feb 07, 2023 121.20 122.10 119.48 121.20 86,141 -0.55(-0.45%)
Feb 06, 2023 122.57 122.79 119.97 121.75 77,082 -0.83(-0.68%)
Feb 03, 2023 122.60 122.95 118.87 122.58 104,966 +0.34(+0.28%)
Feb 02, 2023 122.08 125.25 121.38 122.24 92,214 +0.62(+0.51%)
Feb 01, 2023 121.69 123.36 120.38 121.62 63,811 -0.53(-0.44%)
Jan 31, 2023 119.64 122.21 118.85 122.16 97,708 +2.91(+2.44%)
Jan 30, 2023 120.23 121.11 119.07 119.25 86,416 -1.20(-1.00%)
Jan 27, 2023 118.61 120.74 118.21 120.45 79,818 +1.16(+0.97%)
Jan 26, 2023 119.43 120.58 117.73 119.29 80,453 +0.32(+0.27%)
Jan 25, 2023 118.79 119.82 117.63 118.97 87,321 -0.07(-0.06%)
Jan 24, 2023 117.47 120.04 116.83 119.03 44,344 +1.77(+1.51%)
Jan 23, 2023 117.29 119.26 116.65 117.26 45,649 -0.40(-0.34%)
Jan 20, 2023 117.78 117.78 115.30 117.66 88,499 +0.85(+0.73%)
Jan 19, 2023 116.71 117.81 115.27 116.81 70,244 -0.16(-0.14%)
Jan 18, 2023 119.97 119.97 116.61 116.97 57,470 -2.16(-1.81%)
Jan 17, 2023 120.37 120.88 117.53 119.13 65,419 -1.10(-0.92%)
Jan 13, 2023 119.29 121.06 118.18 120.24 63,885 +1.27(+1.07%)
Jan 12, 2023 119.86 120.92 118.88 118.97 75,442 -0.85(-0.71%)
Jan 11, 2023 117.94 119.82 117.72 119.82 55,772 +2.51(+2.14%)
Jan 10, 2023 118.02 118.76 115.20 117.31 97,009 -0.78(-0.66%)
Jan 09, 2023 115.80 118.37 114.71 118.09 80,197 +1.72(+1.47%)
Jan 06, 2023 113.64 117.19 113.64 116.37 88,936 +4.51(+4.03%)
Jan 05, 2023 113.47 113.51 110.29 111.86 89,088 -1.91(-1.68%)
Jan 04, 2023 114.58 115.22 113.37 113.77 63,782 +0.31(+0.27%)
Jan 03, 2023 114.82 115.21 112.03 113.46 103,423 -1.04(-0.91%)
Dec 30, 2022 117.00 117.50 113.57 114.50 82,666 -2.64(-2.26%)
Dec 29, 2022 116.10 117.27 114.69 117.15 54,439 +2.10(+1.83%)
Dec 28, 2022 116.39 116.39 114.78 115.04 54,572 -0.57(-0.49%)
Dec 27, 2022 115.30 115.75 114.43 115.61 85,796 -0.14(-0.12%)
Dec 23, 2022 113.98 117.16 113.98 115.75 64,390 +1.23(+1.07%)
Dec 22, 2022 114.95 115.59 112.35 114.52 68,528 -1.21(-1.05%)
Dec 21, 2022 114.12 116.47 113.81 115.73 53,592 +1.63(+1.43%)
Dec 20, 2022 113.42 114.58 113.11 114.10 88,569 -0.35(-0.30%)
Dec 19, 2022 112.38 114.53 112.34 114.45 96,280 +0.93(+0.82%)
Dec 16, 2022 111.42 113.54 109.39 113.52 265,238 +0.85(+0.76%)
Dec 15, 2022 114.10 114.13 111.43 112.67 93,652 -1.76(-1.54%)
Dec 14, 2022 116.70 117.43 114.06 114.43 94,996 -1.24(-1.08%)
Dec 13, 2022 117.86 119.60 115.44 115.68 109,890 -0.31(-0.27%)
Dec 12, 2022 115.80 116.23 114.32 115.99 43,454 +0.64(+0.55%)
Dec 09, 2022 113.50 115.42 112.89 115.35 66,211 +0.98(+0.86%)
Dec 08, 2022 116.05 116.05 113.10 114.37 59,320 -1.65(-1.42%)
Dec 07, 2022 115.16 118.12 114.46 116.02 71,028 +0.38(+0.33%)
Dec 06, 2022 112.60 115.66 112.50 115.64 80,494 +2.21(+1.95%)
Dec 05, 2022 110.84 113.66 109.99 113.43 137,694 +0.66(+0.58%)
Dec 02, 2022 113.39 113.74 111.01 112.78 57,162 -1.20(-1.06%)
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.