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 (%)
Mar 31, 2003 8.964 8.988 8.950 8.969 22,637 -0.01(-0.11%)
Mar 28, 2003 8.983 8.983 8.945 8.979 4,611 -0.01(-0.16%)
Mar 27, 2003 8.979 8.993 8.964 8.993 7,755 +0.02(+0.21%)
Mar 26, 2003 8.969 8.974 8.921 8.974 9,222 -0.00(-0.05%)
Mar 25, 2003 8.974 8.979 8.960 8.979 6,497 +0.02(+0.21%)
Mar 24, 2003 8.917 8.969 8.917 8.960 2,934 -0.00(-0.05%)
Mar 21, 2003 8.983 8.983 8.964 8.964 1,467 -0.00(-0.05%)
Mar 20, 2003 8.983 8.993 8.969 8.969 1,676 -0.02(-0.27%)
Mar 19, 2003 8.964 8.993 8.898 8.993 30,602 +0.00(+0.05%)
Mar 18, 2003 8.988 8.988 8.969 8.988 1,886 -0.01(-0.16%)
Mar 17, 2003 9.012 9.012 8.869 9.003 7,965 -0.01(-0.16%)
Mar 14, 2003 8.993 9.017 8.941 9.017 10,689 +0.06(+0.64%)
Mar 13, 2003 8.964 8.964 8.931 8.960 3,982 -0.03(-0.37%)
Mar 12, 2003 8.960 9.012 8.936 8.993 7,545 -0.01(-0.16%)
Mar 11, 2003 9.046 9.046 8.907 9.007 22,637 -0.03(-0.32%)
Mar 10, 2003 8.807 9.112 8.807 9.036 33,746 +0.10(+1.07%)
Mar 07, 2003 8.993 9.012 8.921 8.941 5,449 -0.01(-0.11%)
Mar 06, 2003 9.046 9.046 8.945 8.950 15,510 -0.09(-1.00%)
Mar 05, 2003 9.022 9.046 8.998 9.041 9,432 +0.02(+0.21%)
Mar 04, 2003 9.112 9.112 9.017 9.022 5,868 -0.14(-1.51%)
Mar 03, 2003 9.184 9.208 9.031 9.160 17,187 +0.02(+0.21%)
Feb 28, 2003 8.998 9.141 8.955 9.141 7,545 +0.17(+1.86%)
Feb 27, 2003 9.031 9.031 8.941 8.974 9,013 -0.05(-0.53%)
Feb 26, 2003 8.879 9.103 8.879 9.022 18,864 +0.17(+1.89%)
Feb 25, 2003 9.003 9.012 8.821 8.855 58,480 -0.16(-1.80%)
Feb 24, 2003 9.017 9.055 8.969 9.017 31,021 -0.02(-0.26%)
Feb 21, 2003 9.084 9.136 8.926 9.041 61,834 -0.14(-1.51%)
Feb 20, 2003 9.046 9.203 9.041 9.179 24,523 +0.10(+1.16%)
Feb 19, 2003 9.065 9.084 9.050 9.074 10,480 -0.01(-0.11%)
Feb 18, 2003 9.088 9.088 9.060 9.084 22,008 +0.10(+1.06%)
Feb 14, 2003 8.936 8.988 8.879 8.988 15,930 +0.00(+0.05%)
Feb 13, 2003 9.031 9.031 8.950 8.983 4,192 -0.02(-0.26%)
Feb 12, 2003 9.093 9.108 9.007 9.007 6,707 -0.04(-0.42%)
Feb 11, 2003 9.184 9.184 8.998 9.046 18,445 -0.16(-1.76%)
Feb 10, 2003 9.294 9.303 9.165 9.208 17,816 -0.09(-0.92%)
Feb 07, 2003 9.308 9.356 9.260 9.294 10,270 -0.01(-0.15%)
Feb 06, 2003 9.413 9.413 9.303 9.308 7,336 -0.03(-0.31%)
Feb 05, 2003 9.332 9.365 9.251 9.337 6,917 +0.01(+0.15%)
Feb 04, 2003 9.317 9.341 9.303 9.322 4,192 +0.00(+0.05%)
Feb 03, 2003 9.456 9.465 9.308 9.317 10,270 -0.13(-1.41%)
Jan 31, 2003 9.422 9.456 9.422 9.451 7,126 +0.03(+0.30%)
Jan 30, 2003 9.408 9.422 9.389 9.422 25,362 +0.01(+0.10%)
Jan 29, 2003 9.389 9.418 9.389 9.413 23,685 +0.01(+0.15%)
Jan 28, 2003 9.418 9.441 9.399 9.399 6,917 -0.02(-0.25%)
Jan 27, 2003 9.351 9.422 9.351 9.422 16,978 +0.03(+0.30%)
Jan 24, 2003 9.370 9.399 9.303 9.394 9,851 +0.02(+0.25%)
Jan 23, 2003 9.303 9.370 9.279 9.370 7,126 +0.04(+0.46%)
Jan 22, 2003 9.251 9.351 9.251 9.327 12,995 +0.08(+0.88%)
Jan 21, 2003 9.327 9.341 9.246 9.246 10,480 -0.03(-0.36%)
Jan 17, 2003 9.227 9.279 9.222 9.279 3,982 +0.05(+0.52%)
Jan 16, 2003 9.232 9.232 9.203 9.232 9,432 +0.00(+0.00%)
Jan 15, 2003 9.208 9.232 9.160 9.232 6,707 +0.02(+0.26%)
Jan 14, 2003 9.208 9.227 9.150 9.208 10,270 +0.02(+0.21%)
Jan 13, 2003 9.131 9.208 9.127 9.189 7,336 +0.10(+1.05%)
Jan 10, 2003 9.131 9.150 9.079 9.093 7,755 +0.01(+0.11%)
Jan 09, 2003 9.160 9.184 8.921 9.084 23,056 -0.08(-0.83%)
Jan 08, 2003 9.088 9.160 9.069 9.160 13,624 +0.02(+0.26%)
Jan 07, 2003 9.088 9.160 9.069 9.136 15,301 +0.07(+0.79%)
Jan 06, 2003 8.921 9.098 8.921 9.065 19,074 +0.17(+1.93%)
Jan 03, 2003 8.802 8.917 8.802 8.893 6,917 +0.07(+0.76%)
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.