Skip to main content

Chesapeake Utilities Corp (NY: CPK )

103.54 -1.18 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 14.46 14.51 14.34 14.36 41,403 -0.17(-1.16%)
Mar 30, 2010 14.45 14.55 14.43 14.53 34,393 +0.14(+0.97%)
Mar 29, 2010 14.27 14.42 14.22 14.39 36,778 +0.11(+0.78%)
Mar 26, 2010 14.30 14.38 14.19 14.28 29,144 +0.05(+0.37%)
Mar 25, 2010 14.55 14.59 14.22 14.23 40,859 -0.20(-1.37%)
Mar 24, 2010 14.60 14.67 14.41 14.42 30,688 -0.19(-1.32%)
Mar 23, 2010 14.58 14.67 14.40 14.62 44,480 -0.03(-0.23%)
Mar 22, 2010 14.53 14.68 14.15 14.65 52,806 +0.06(+0.43%)
Mar 19, 2010 14.77 14.77 14.38 14.59 107,881 -0.15(-1.01%)
Mar 18, 2010 14.81 14.88 14.71 14.74 43,376 -0.13(-0.84%)
Mar 17, 2010 14.96 14.96 14.49 14.86 92,915 -0.10(-0.68%)
Mar 16, 2010 15.06 15.06 14.71 14.96 63,969 +0.00(+0.00%)
Mar 15, 2010 14.88 15.02 14.86 14.96 43,179 -0.07(-0.48%)
Mar 12, 2010 14.93 15.07 14.67 15.04 136,961 +0.12(+0.81%)
Mar 11, 2010 14.90 15.01 14.84 14.92 38,363 +0.02(+0.11%)
Mar 10, 2010 14.81 14.94 14.58 14.90 87,716 +0.04(+0.29%)
Mar 09, 2010 14.88 14.93 14.57 14.86 75,990 -0.03(-0.19%)
Mar 08, 2010 14.98 15.04 14.78 14.88 65,258 -0.11(-0.76%)
Mar 05, 2010 14.91 15.15 14.82 15.00 115,145 +0.27(+1.81%)
Mar 04, 2010 14.60 14.75 14.52 14.73 36,934 +0.13(+0.88%)
Mar 03, 2010 14.80 14.84 14.58 14.60 82,186 -0.13(-0.91%)
Mar 02, 2010 14.64 14.83 14.55 14.74 68,560 +0.10(+0.68%)
Mar 01, 2010 14.34 14.68 14.34 14.64 47,660 +0.34(+2.40%)
Feb 26, 2010 14.58 14.58 14.27 14.29 50,559 -0.29(-1.96%)
Feb 25, 2010 14.34 14.59 14.34 14.58 48,741 +0.08(+0.56%)
Feb 24, 2010 14.57 14.63 14.38 14.50 40,915 +0.02(+0.13%)
Feb 23, 2010 14.42 14.59 14.39 14.48 46,155 +0.07(+0.46%)
Feb 22, 2010 14.39 14.46 14.26 14.41 38,425 +0.00(+0.00%)
Feb 19, 2010 14.31 14.71 14.30 14.41 63,022 +0.12(+0.87%)
Feb 18, 2010 14.30 14.52 14.14 14.29 42,719 -0.01(-0.07%)
Feb 17, 2010 14.16 14.30 14.01 14.30 65,948 +0.13(+0.91%)
Feb 16, 2010 14.27 14.27 14.00 14.17 61,037 -0.03(-0.20%)
Feb 12, 2010 13.96 14.20 14.20 14.20 133,309 +0.11(+0.81%)
Feb 11, 2010 13.66 14.09 13.64 14.08 39,420 +0.37(+2.71%)
Feb 10, 2010 13.70 13.76 13.46 13.71 55,589 -0.05(-0.38%)
Feb 09, 2010 13.88 13.95 13.72 13.76 26,374 +0.05(+0.38%)
Feb 08, 2010 13.99 13.99 13.68 13.71 56,128 -0.25(-1.78%)
Feb 05, 2010 13.81 14.01 13.72 13.96 31,009 +0.18(+1.28%)
Feb 04, 2010 14.05 14.05 13.71 13.78 64,906 -0.35(-2.46%)
Feb 03, 2010 14.26 14.55 14.00 14.13 46,664 -0.15(-1.04%)
Feb 02, 2010 14.26 14.33 14.19 14.28 78,810 +0.00(+0.03%)
Feb 01, 2010 14.18 14.35 14.12 14.27 72,681 +0.13(+0.94%)
Jan 29, 2010 14.19 14.36 14.14 14.14 59,274 -0.03(-0.24%)
Jan 28, 2010 14.42 14.42 14.17 14.17 33,113 -0.22(-1.52%)
Jan 27, 2010 14.28 14.42 14.22 14.39 28,640 +0.07(+0.50%)
Jan 26, 2010 14.45 14.51 14.19 14.32 58,650 -0.13(-0.89%)
Jan 25, 2010 14.61 14.61 14.44 14.45 41,162 -0.11(-0.79%)
Jan 22, 2010 14.50 14.61 14.45 14.57 77,139 -0.05(-0.36%)
Jan 21, 2010 14.91 15.10 14.43 14.62 112,101 -0.27(-1.80%)
Jan 20, 2010 15.04 15.06 14.79 14.88 35,790 -0.31(-2.04%)
Jan 19, 2010 15.07 15.20 14.93 15.20 38,117 +0.19(+1.24%)
Jan 15, 2010 15.25 15.01 15.01 15.01 118,637 -0.12(-0.79%)
Jan 14, 2010 15.20 15.24 15.03 15.13 31,197 -0.05(-0.31%)
Jan 13, 2010 15.15 15.38 15.09 15.18 60,046 +0.12(+0.79%)
Jan 12, 2010 14.79 15.20 14.79 15.06 45,312 +0.14(+0.93%)
Jan 11, 2010 14.98 15.01 14.84 14.92 49,810 -0.02(-0.16%)
Jan 08, 2010 14.91 14.94 14.79 14.94 55,160 +0.03(+0.22%)
Jan 07, 2010 15.05 15.09 14.82 14.91 61,802 -0.13(-0.89%)
Jan 06, 2010 15.22 15.22 15.03 15.04 54,669 -0.16(-1.04%)
Jan 05, 2010 15.35 15.35 15.16 15.20 70,159 -0.10(-0.62%)
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.