Skip to main content

Chesapeake Utilities Corp (NY: CPK )

105.07 -0.14 (-0.13%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 123.70 125.57 122.74 124.11 81,410 +0.48(+0.39%)
Feb 27, 2023 124.34 125.96 123.09 123.62 90,838 -0.53(-0.43%)
Feb 24, 2023 120.89 124.16 119.66 124.16 97,841 +2.57(+2.11%)
Feb 23, 2023 120.96 124.05 118.16 121.59 125,840 +1.83(+1.53%)
Feb 22, 2023 118.48 121.69 118.11 119.76 112,132 +0.68(+0.57%)
Feb 21, 2023 118.15 119.39 116.75 119.08 103,188 +0.07(+0.06%)
Feb 17, 2023 117.43 120.00 116.14 119.01 85,927 +2.15(+1.84%)
Feb 16, 2023 116.44 118.43 115.52 116.86 74,474 -0.72(-0.61%)
Feb 15, 2023 115.97 118.06 115.83 117.58 72,599 +0.79(+0.68%)
Feb 14, 2023 118.15 118.99 116.22 116.78 106,699 -1.91(-1.61%)
Feb 13, 2023 119.12 120.19 118.08 118.69 98,045 -0.82(-0.69%)
Feb 10, 2023 116.39 119.52 115.97 119.52 69,827 +3.23(+2.77%)
Feb 09, 2023 118.51 119.13 115.80 116.29 77,292 -1.92(-1.62%)
Feb 08, 2023 120.25 120.66 117.74 118.21 77,538 -2.99(-2.47%)
Feb 07, 2023 121.21 122.10 119.49 121.20 86,137 -0.55(-0.45%)
Feb 06, 2023 122.58 122.80 119.97 121.75 77,078 -0.83(-0.68%)
Feb 03, 2023 122.61 122.96 118.88 122.59 104,961 +0.34(+0.28%)
Feb 02, 2023 122.08 125.26 121.39 122.25 92,209 +0.62(+0.51%)
Feb 01, 2023 121.70 123.36 120.39 121.63 63,808 -0.53(-0.44%)
Jan 31, 2023 119.65 122.22 118.86 122.16 97,703 +2.91(+2.44%)
Jan 30, 2023 120.23 121.11 119.08 119.25 86,411 -1.20(-1.00%)
Jan 27, 2023 118.61 120.75 118.22 120.46 79,814 +1.16(+0.97%)
Jan 26, 2023 119.44 120.58 117.73 119.29 80,449 +0.32(+0.27%)
Jan 25, 2023 118.80 119.83 117.64 118.97 87,316 -0.07(-0.06%)
Jan 24, 2023 117.47 120.05 116.83 119.04 44,342 +1.77(+1.51%)
Jan 23, 2023 117.30 119.26 116.66 117.27 45,646 -0.40(-0.34%)
Jan 20, 2023 117.79 117.79 115.30 117.67 88,494 +0.85(+0.73%)
Jan 19, 2023 116.72 117.82 115.27 116.81 70,241 -0.16(-0.14%)
Jan 18, 2023 119.97 119.97 116.62 116.98 57,467 -2.16(-1.81%)
Jan 17, 2023 120.38 120.88 117.54 119.14 65,416 -1.10(-0.92%)
Jan 13, 2023 119.29 121.07 118.19 120.24 63,882 +1.27(+1.07%)
Jan 12, 2023 119.86 120.92 118.89 118.97 75,438 -0.85(-0.71%)
Jan 11, 2023 117.95 119.83 117.72 119.83 55,769 +2.51(+2.14%)
Jan 10, 2023 118.02 118.77 115.20 117.32 97,003 -0.78(-0.66%)
Jan 09, 2023 115.81 118.37 114.72 118.09 80,193 +1.72(+1.47%)
Jan 06, 2023 113.64 117.20 113.64 116.38 88,932 +4.51(+4.03%)
Jan 05, 2023 113.48 113.52 110.29 111.87 89,083 -1.91(-1.68%)
Jan 04, 2023 114.58 115.22 113.37 113.78 63,779 +0.31(+0.27%)
Jan 03, 2023 114.83 115.21 112.04 113.47 103,418 -1.04(-0.91%)
Dec 30, 2022 117.01 117.50 113.58 114.51 82,662 -2.64(-2.26%)
Dec 29, 2022 116.11 117.28 114.70 117.15 54,436 +2.10(+1.83%)
Dec 28, 2022 116.40 116.40 114.79 115.05 54,570 -0.57(-0.49%)
Dec 27, 2022 115.30 115.75 114.44 115.62 85,791 -0.14(-0.12%)
Dec 23, 2022 113.98 117.16 113.98 115.76 64,387 +1.23(+1.07%)
Dec 22, 2022 114.95 115.59 112.36 114.53 68,524 -1.21(-1.05%)
Dec 21, 2022 114.13 116.48 113.82 115.74 53,589 +1.63(+1.43%)
Dec 20, 2022 113.43 114.59 113.11 114.11 88,564 -0.35(-0.30%)
Dec 19, 2022 112.39 114.54 112.35 114.46 96,275 +0.93(+0.82%)
Dec 16, 2022 111.43 113.55 109.39 113.53 265,224 +0.85(+0.76%)
Dec 15, 2022 114.11 114.14 111.44 112.68 93,647 -1.76(-1.54%)
Dec 14, 2022 116.71 117.43 114.07 114.44 94,991 -1.25(-1.08%)
Dec 13, 2022 117.86 119.61 115.44 115.68 109,884 -0.31(-0.27%)
Dec 12, 2022 115.81 116.24 114.32 115.99 43,452 +0.64(+0.55%)
Dec 09, 2022 113.50 115.42 112.90 115.36 66,207 +0.98(+0.86%)
Dec 08, 2022 116.06 116.06 113.11 114.37 59,316 -1.65(-1.42%)
Dec 07, 2022 115.16 118.12 114.47 116.02 71,024 +0.38(+0.33%)
Dec 06, 2022 112.61 115.67 112.50 115.65 80,490 +2.21(+1.95%)
Dec 05, 2022 110.84 113.67 109.99 113.44 137,687 +0.66(+0.58%)
Dec 02, 2022 113.40 113.75 111.02 112.78 57,159 -1.21(-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.