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 (%)
Mar 31, 2005 12.76 12.83 12.65 12.69 13,833 -0.02(-0.19%)
Mar 30, 2005 12.66 12.71 12.65 12.71 10,270 +0.00(+0.00%)
Mar 29, 2005 12.65 12.71 12.65 12.71 6,707 -0.03(-0.26%)
Mar 28, 2005 12.76 12.92 12.69 12.75 13,833 -0.04(-0.30%)
Mar 24, 2005 12.84 12.88 12.76 12.79 9,431 -0.09(-0.67%)
Mar 23, 2005 12.96 12.96 12.79 12.87 10,060 -0.09(-0.66%)
Mar 22, 2005 12.95 13.03 12.88 12.96 7,964 +0.03(+0.22%)
Mar 21, 2005 12.82 12.95 12.81 12.93 21,797 +0.11(+0.86%)
Mar 18, 2005 12.88 12.88 12.73 12.82 7,335 -0.03(-0.26%)
Mar 17, 2005 12.70 12.85 12.70 12.85 6,916 +0.20(+1.58%)
Mar 16, 2005 12.83 12.88 12.65 12.65 13,833 -0.23(-1.78%)
Mar 15, 2005 12.84 12.88 12.74 12.88 10,060 +0.00(+0.04%)
Mar 14, 2005 12.86 12.91 12.77 12.88 10,060 +0.04(+0.34%)
Mar 11, 2005 12.88 12.94 12.83 12.83 5,449 +0.03(+0.25%)
Mar 10, 2005 12.93 12.95 12.76 12.80 11,946 -0.22(-1.71%)
Mar 09, 2005 13.06 13.16 12.99 13.03 16,767 -0.01(-0.07%)
Mar 08, 2005 12.94 13.07 12.88 13.03 7,964 +0.10(+0.81%)
Mar 07, 2005 12.93 12.94 12.88 12.93 8,803 +0.02(+0.19%)
Mar 04, 2005 12.83 12.93 12.81 12.91 10,689 +0.07(+0.56%)
Mar 03, 2005 12.87 12.91 12.79 12.83 7,964 -0.03(-0.22%)
Mar 02, 2005 12.93 12.93 12.86 12.86 6,078 -0.04(-0.33%)
Mar 01, 2005 12.88 12.93 12.84 12.91 7,755 +0.03(+0.22%)
Feb 28, 2005 12.86 12.88 12.79 12.88 14,462 +0.02(+0.15%)
Feb 25, 2005 12.90 12.93 12.86 12.86 15,090 -0.02(-0.19%)
Feb 24, 2005 12.93 12.93 12.88 12.88 17,186 +0.01(+0.07%)
Feb 23, 2005 12.88 12.88 12.87 12.87 2,724 +0.01(+0.11%)
Feb 22, 2005 12.88 12.88 12.79 12.86 5,030 +0.02(+0.19%)
Feb 18, 2005 12.83 12.87 12.79 12.83 4,401 +0.05(+0.37%)
Feb 17, 2005 12.69 12.86 12.69 12.79 13,414 +0.05(+0.37%)
Feb 16, 2005 12.76 12.79 12.74 12.74 6,287 +0.05(+0.38%)
Feb 15, 2005 12.60 12.69 12.60 12.69 4,401 +0.05(+0.38%)
Feb 14, 2005 12.76 12.76 12.60 12.64 9,641 -0.05(-0.38%)
Feb 11, 2005 12.55 12.69 12.53 12.69 13,204 +0.10(+0.80%)
Feb 10, 2005 12.52 12.62 12.48 12.59 7,964 +0.14(+1.11%)
Feb 09, 2005 12.40 12.45 12.40 12.45 6,078 -0.02(-0.19%)
Feb 08, 2005 12.51 12.57 12.48 12.48 3,353 -0.02(-0.19%)
Feb 07, 2005 12.45 12.52 12.44 12.50 8,593 -0.02(-0.19%)
Feb 04, 2005 12.40 12.59 12.40 12.52 8,383 +0.07(+0.57%)
Feb 03, 2005 12.50 12.50 12.45 12.45 2,934 -0.05(-0.38%)
Feb 02, 2005 12.45 12.50 12.43 12.50 3,143 +0.07(+0.58%)
Feb 01, 2005 12.45 12.50 12.33 12.43 12,366 -0.07(-0.57%)
Jan 31, 2005 12.40 12.50 12.36 12.50 12,575 +0.10(+0.77%)
Jan 28, 2005 12.32 12.48 12.32 12.40 7,755 +0.02(+0.19%)
Jan 27, 2005 12.36 12.38 12.36 12.38 1,047 -0.05(-0.38%)
Jan 26, 2005 12.55 12.57 12.40 12.43 16,348 -0.18(-1.44%)
Jan 25, 2005 12.65 12.68 12.57 12.61 6,287 -0.08(-0.64%)
Jan 24, 2005 12.75 12.83 12.69 12.69 13,623 -0.09(-0.71%)
Jan 21, 2005 12.83 12.83 12.74 12.78 12,366 +0.03(+0.26%)
Jan 20, 2005 12.85 12.88 12.74 12.75 14,252 -0.10(-0.82%)
Jan 19, 2005 12.86 12.86 12.83 12.85 8,803 -0.02(-0.15%)
Jan 18, 2005 12.83 12.87 12.76 12.87 6,707 +0.09(+0.71%)
Jan 14, 2005 12.74 12.79 12.74 12.78 838 +0.01(+0.11%)
Jan 13, 2005 12.83 12.83 12.76 12.77 2,095 -0.09(-0.70%)
Jan 12, 2005 12.74 12.93 12.69 12.86 11,108 +0.09(+0.67%)
Jan 11, 2005 12.76 12.77 12.71 12.77 7,755 +0.00(+0.04%)
Jan 10, 2005 12.74 12.86 12.74 12.77 12,156 -0.02(-0.15%)
Jan 07, 2005 12.82 12.82 12.79 12.79 20,121 -0.03(-0.22%)
Jan 06, 2005 12.87 12.93 12.81 12.82 27,247 -0.00(-0.04%)
Jan 05, 2005 12.77 12.93 12.77 12.82 12,156 +0.06(+0.45%)
Jan 04, 2005 12.72 12.79 12.66 12.76 7,964 +0.07(+0.56%)
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.