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, 2008 14.19 14.34 13.95 14.14 16,558 -0.08(-0.54%)
Mar 28, 2008 14.19 14.38 14.19 14.22 29,343 +0.12(+0.85%)
Mar 27, 2008 14.44 14.57 14.07 14.10 18,234 -0.32(-2.25%)
Mar 26, 2008 14.40 14.55 14.06 14.42 19,911 +0.02(+0.17%)
Mar 25, 2008 14.27 14.50 14.20 14.40 35,421 +0.12(+0.87%)
Mar 24, 2008 14.56 14.59 14.25 14.28 25,249 -0.32(-2.22%)
Mar 21, 2008 14.19 14.60 14.10 14.60 38,355 +0.00(+0.00%)
Mar 20, 2008 14.19 14.60 14.10 14.60 38,355 +0.37(+2.62%)
Mar 19, 2008 14.10 14.63 14.02 14.23 59,525 +0.13(+0.91%)
Mar 18, 2008 14.41 14.54 14.04 14.10 62,040 -0.21(-1.50%)
Mar 17, 2008 13.98 14.53 13.87 14.31 67,646 +0.35(+2.49%)
Mar 14, 2008 14.32 14.32 13.96 13.96 40,871 -0.09(-0.64%)
Mar 13, 2008 14.22 14.22 13.70 14.06 51,350 -0.31(-2.13%)
Mar 12, 2008 13.97 14.53 13.97 14.36 73,987 +0.39(+2.80%)
Mar 11, 2008 13.14 14.04 13.10 13.97 79,646 +0.78(+5.90%)
Mar 10, 2008 13.72 13.72 13.10 13.19 76,502 -0.47(-3.46%)
Mar 07, 2008 13.00 13.74 12.98 13.66 67,070 +0.50(+3.81%)
Mar 06, 2008 13.78 13.78 13.16 13.16 37,307 -0.35(-2.61%)
Mar 05, 2008 13.60 13.67 13.46 13.52 31,439 -0.03(-0.25%)
Mar 04, 2008 13.54 13.59 13.36 13.55 29,972 +0.01(+0.07%)
Mar 03, 2008 13.69 13.79 13.25 13.54 83,209 -0.13(-0.98%)
Feb 29, 2008 14.21 14.21 13.65 13.67 41,290 -0.63(-4.40%)
Feb 28, 2008 14.14 14.30 13.95 14.30 41,290 +0.17(+1.18%)
Feb 27, 2008 14.35 14.55 14.10 14.14 83,419 +0.10(+0.68%)
Feb 26, 2008 13.98 14.22 13.93 14.04 85,724 +0.08(+0.55%)
Feb 25, 2008 14.01 14.16 13.87 13.96 57,429 -0.07(-0.51%)
Feb 22, 2008 14.30 14.30 13.96 14.04 59,944 -0.26(-1.80%)
Feb 21, 2008 14.53 14.90 14.24 14.29 104,378 -0.34(-2.31%)
Feb 20, 2008 14.43 14.83 14.36 14.63 159,711 +0.12(+0.85%)
Feb 19, 2008 14.30 14.57 14.30 14.51 108,989 +0.17(+1.20%)
Feb 18, 2008 14.45 14.58 14.12 14.34 0 +0.00(+0.00%)
Feb 15, 2008 14.45 14.58 14.12 14.34 134,979 -0.08(-0.56%)
Feb 14, 2008 14.46 14.63 14.28 14.42 94,841 -0.12(-0.85%)
Feb 13, 2008 14.52 14.56 14.48 14.54 108,780 +0.22(+1.53%)
Feb 12, 2008 14.31 14.39 14.23 14.32 161,807 +0.03(+0.23%)
Feb 11, 2008 14.24 14.38 14.03 14.29 83,838 +0.09(+0.64%)
Feb 08, 2008 14.17 14.31 14.13 14.20 57,009 +0.03(+0.20%)
Feb 07, 2008 14.05 14.23 13.96 14.17 91,383 +0.17(+1.23%)
Feb 06, 2008 14.18 14.34 13.99 14.00 79,227 -0.20(-1.41%)
Feb 05, 2008 14.52 14.54 14.20 14.20 21,378 -0.39(-2.68%)
Feb 04, 2008 14.15 14.86 14.09 14.59 94,735 +0.44(+3.14%)
Feb 01, 2008 14.36 14.37 14.15 14.15 37,727 -0.22(-1.53%)
Jan 31, 2008 14.06 14.37 13.98 14.37 22,007 +0.31(+2.17%)
Jan 30, 2008 13.62 14.17 13.62 14.06 37,307 +0.46(+3.40%)
Jan 29, 2008 13.76 14.01 13.55 13.60 45,901 -0.02(-0.14%)
Jan 28, 2008 13.57 13.73 13.44 13.62 28,714 +0.07(+0.49%)
Jan 25, 2008 13.43 13.60 13.41 13.55 40,451 +0.10(+0.74%)
Jan 24, 2008 13.79 13.86 13.36 13.45 46,320 -0.20(-1.43%)
Jan 23, 2008 13.53 13.84 13.37 13.65 44,434 -0.02(-0.17%)
Jan 22, 2008 13.50 13.76 13.44 13.67 40,837 -0.14(-1.04%)
Jan 21, 2008 14.19 14.23 13.55 13.81 0 +0.00(+0.00%)
Jan 18, 2008 14.19 14.23 13.55 13.81 76,711 -0.39(-2.75%)
Jan 17, 2008 14.17 14.53 14.17 14.20 28,504 -0.01(-0.10%)
Jan 16, 2008 14.89 14.89 14.19 14.22 85,095 -0.74(-4.94%)
Jan 15, 2008 15.36 15.42 14.57 14.96 72,729 -0.54(-3.48%)
Jan 14, 2008 15.64 15.99 15.45 15.50 40,661 -0.14(-0.91%)
Jan 11, 2008 15.77 15.91 15.39 15.64 50,093 -0.10(-0.61%)
Jan 10, 2008 15.77 16.03 15.58 15.74 140,428 -0.06(-0.36%)
Jan 09, 2008 14.72 15.79 14.62 15.79 132,883 +1.03(+6.98%)
Jan 08, 2008 14.81 14.97 14.64 14.76 24,313 +0.14(+0.98%)
Jan 07, 2008 14.91 14.92 14.40 14.62 80,065 -0.25(-1.67%)
Jan 04, 2008 14.48 15.07 14.48 14.87 71,472 +0.31(+2.16%)
Jan 03, 2008 14.62 14.71 14.42 14.55 53,027 -0.14(-0.94%)
Jan 02, 2008 15.32 15.47 14.60 14.69 84,047 -0.51(-3.33%)
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.