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 30, 2012 21.50 21.52 21.16 21.27 68,221 -0.12(-0.58%)
Mar 29, 2012 21.31 21.48 20.89 21.40 67,720 +0.03(+0.12%)
Mar 28, 2012 21.65 21.73 21.30 21.37 18,901 -0.16(-0.74%)
Mar 27, 2012 21.70 21.81 21.51 21.53 37,806 -0.18(-0.83%)
Mar 26, 2012 21.77 22.03 21.58 21.71 73,925 +0.17(+0.79%)
Mar 23, 2012 21.26 21.65 21.26 21.54 66,769 +0.23(+1.09%)
Mar 22, 2012 21.23 21.39 21.10 21.31 35,299 +0.05(+0.22%)
Mar 21, 2012 21.59 21.59 21.26 21.26 54,608 -0.25(-1.18%)
Mar 20, 2012 21.64 21.79 21.43 21.52 62,168 -0.18(-0.81%)
Mar 19, 2012 21.65 21.92 21.49 21.69 81,373 -0.01(-0.02%)
Mar 16, 2012 21.87 22.37 21.61 21.70 139,202 -0.14(-0.64%)
Mar 15, 2012 21.84 21.91 21.56 21.84 52,207 +0.07(+0.31%)
Mar 14, 2012 22.08 22.17 21.64 21.77 57,502 -0.42(-1.91%)
Mar 13, 2012 21.78 22.22 21.73 22.19 99,932 +0.58(+2.67%)
Mar 12, 2012 21.65 21.83 21.54 21.62 46,092 +0.05(+0.21%)
Mar 09, 2012 21.24 21.90 21.24 21.57 93,842 +0.23(+1.06%)
Mar 08, 2012 21.42 21.50 21.13 21.34 70,370 -0.04(-0.17%)
Mar 07, 2012 21.38 21.38 21.04 21.38 57,864 +0.33(+1.58%)
Mar 06, 2012 21.24 21.27 21.00 21.05 50,652 -0.27(-1.25%)
Mar 05, 2012 20.68 21.31 20.50 21.31 79,277 +0.66(+3.21%)
Mar 02, 2012 20.78 20.89 20.47 20.65 296,838 -0.09(-0.42%)
Mar 01, 2012 21.06 21.14 20.73 20.74 86,623 -0.33(-1.58%)
Feb 29, 2012 21.50 21.55 21.07 21.07 96,314 -0.37(-1.75%)
Feb 28, 2012 21.46 21.64 21.39 21.45 76,958 -0.03(-0.14%)
Feb 27, 2012 22.01 22.01 21.05 21.48 220,651 -0.56(-2.56%)
Feb 24, 2012 21.95 22.08 21.76 22.04 59,253 +0.11(+0.51%)
Feb 23, 2012 21.75 22.01 21.68 21.93 89,833 +0.24(+1.09%)
Feb 22, 2012 21.81 21.94 21.65 21.69 48,803 -0.15(-0.68%)
Feb 21, 2012 22.06 22.06 21.82 21.84 56,293 -0.18(-0.84%)
Feb 17, 2012 22.04 22.04 21.26 22.03 34,606 +0.11(+0.49%)
Feb 16, 2012 21.80 22.07 21.68 21.92 171,396 +0.21(+0.95%)
Feb 15, 2012 21.72 21.81 21.33 21.71 55,285 -0.03(-0.14%)
Feb 14, 2012 21.75 21.78 21.32 21.74 90,634 -0.01(-0.02%)
Feb 13, 2012 21.62 21.99 21.51 21.75 80,441 +0.31(+1.44%)
Feb 10, 2012 21.66 21.88 21.44 21.44 41,876 -0.28(-1.28%)
Feb 09, 2012 22.04 22.04 21.70 21.72 17,936 -0.35(-1.58%)
Feb 08, 2012 22.14 22.27 21.98 22.07 28,882 +0.03(+0.12%)
Feb 07, 2012 22.16 22.32 21.92 22.04 93,100 -0.02(-0.09%)
Feb 06, 2012 22.20 22.20 21.83 22.06 80,225 -0.12(-0.53%)
Feb 03, 2012 21.96 22.32 21.91 22.18 126,157 +0.30(+1.36%)
Feb 02, 2012 21.97 22.09 21.65 21.88 112,360 -0.16(-0.74%)
Feb 01, 2012 22.24 22.24 21.87 22.05 131,468 -0.03(-0.12%)
Jan 31, 2012 22.24 22.40 21.87 22.07 238,469 -0.07(-0.30%)
Jan 30, 2012 22.16 22.27 21.99 22.14 134,754 -0.08(-0.35%)
Jan 27, 2012 22.26 22.30 21.96 22.22 66,299 -0.03(-0.14%)
Jan 26, 2012 21.80 22.26 21.66 22.25 52,473 +0.53(+2.43%)
Jan 25, 2012 21.82 21.84 21.64 21.72 36,409 -0.13(-0.61%)
Jan 24, 2012 21.55 21.96 21.40 21.85 57,961 +0.22(+1.00%)
Jan 23, 2012 21.83 21.83 21.49 21.64 90,490 -0.20(-0.89%)
Jan 20, 2012 21.93 22.03 21.69 21.83 57,024 -0.13(-0.58%)
Jan 19, 2012 22.09 22.27 21.87 21.96 100,155 +0.05(+0.23%)
Jan 18, 2012 21.57 21.95 21.44 21.91 245,900 +0.34(+1.57%)
Jan 17, 2012 21.55 21.80 21.47 21.57 98,867 +0.11(+0.50%)
Jan 13, 2012 21.43 21.64 21.29 21.46 29,357 -0.19(-0.88%)
Jan 12, 2012 21.55 21.81 21.44 21.65 39,775 +0.18(+0.84%)
Jan 11, 2012 21.67 21.67 21.37 21.47 54,061 -0.18(-0.85%)
Jan 10, 2012 21.91 21.96 21.61 21.66 69,575 -0.09(-0.40%)
Jan 09, 2012 22.01 22.01 21.63 21.74 57,714 -0.21(-0.96%)
Jan 06, 2012 22.27 22.28 21.91 21.95 55,055 -0.23(-1.04%)
Jan 05, 2012 22.06 22.43 21.76 22.19 106,718 +0.09(+0.42%)
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.