Skip to main content

Chesapeake Utilities Corp (NY: CPK )

103.64 +0.10 (+0.10%)
Official Closing Price Updated: 4:00 PM EDT, Jun 20, 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 68,217 -0.12(-0.58%)
Mar 29, 2012 21.31 21.49 20.89 21.40 67,716 +0.03(+0.12%)
Mar 28, 2012 21.65 21.73 21.30 21.37 18,900 -0.16(-0.74%)
Mar 27, 2012 21.70 21.81 21.51 21.53 37,804 -0.18(-0.83%)
Mar 26, 2012 21.78 22.03 21.58 21.71 73,921 +0.17(+0.79%)
Mar 23, 2012 21.26 21.65 21.26 21.54 66,765 +0.23(+1.09%)
Mar 22, 2012 21.23 21.39 21.10 21.31 35,297 +0.05(+0.22%)
Mar 21, 2012 21.59 21.59 21.26 21.26 54,605 -0.25(-1.18%)
Mar 20, 2012 21.64 21.80 21.43 21.52 62,165 -0.18(-0.81%)
Mar 19, 2012 21.65 21.92 21.50 21.69 81,369 -0.01(-0.02%)
Mar 16, 2012 21.87 22.37 21.61 21.70 139,195 -0.14(-0.64%)
Mar 15, 2012 21.84 21.91 21.56 21.84 52,205 +0.07(+0.31%)
Mar 14, 2012 22.09 22.17 21.64 21.77 57,499 -0.42(-1.91%)
Mar 13, 2012 21.78 22.23 21.73 22.19 99,927 +0.58(+2.67%)
Mar 12, 2012 21.65 21.83 21.55 21.62 46,089 +0.05(+0.21%)
Mar 09, 2012 21.24 21.90 21.24 21.57 93,837 +0.23(+1.06%)
Mar 08, 2012 21.42 21.50 21.13 21.35 70,367 -0.04(-0.17%)
Mar 07, 2012 21.38 21.38 21.04 21.38 57,861 +0.33(+1.58%)
Mar 06, 2012 21.24 21.27 21.00 21.05 50,650 -0.27(-1.25%)
Mar 05, 2012 20.68 21.31 20.50 21.31 79,273 +0.66(+3.20%)
Mar 02, 2012 20.78 20.89 20.47 20.65 296,822 -0.09(-0.42%)
Mar 01, 2012 21.06 21.15 20.73 20.74 86,619 -0.33(-1.58%)
Feb 29, 2012 21.50 21.55 21.07 21.07 96,309 -0.37(-1.75%)
Feb 28, 2012 21.46 21.64 21.39 21.45 76,954 -0.03(-0.14%)
Feb 27, 2012 22.01 22.01 21.05 21.48 220,639 -0.56(-2.56%)
Feb 24, 2012 21.96 22.08 21.76 22.04 59,250 +0.11(+0.51%)
Feb 23, 2012 21.76 22.01 21.68 21.93 89,828 +0.24(+1.09%)
Feb 22, 2012 21.81 21.94 21.65 21.69 48,800 -0.15(-0.68%)
Feb 21, 2012 22.06 22.06 21.82 21.84 56,290 -0.18(-0.84%)
Feb 17, 2012 22.04 22.04 21.26 22.03 34,604 +0.11(+0.49%)
Feb 16, 2012 21.80 22.07 21.68 21.92 171,386 +0.21(+0.94%)
Feb 15, 2012 21.73 21.81 21.34 21.71 55,282 -0.03(-0.14%)
Feb 14, 2012 21.76 21.78 21.32 21.75 90,629 -0.01(-0.02%)
Feb 13, 2012 21.62 21.99 21.51 21.75 80,437 +0.31(+1.44%)
Feb 10, 2012 21.66 21.88 21.44 21.44 41,874 -0.28(-1.28%)
Feb 09, 2012 22.04 22.04 21.70 21.72 17,935 -0.35(-1.58%)
Feb 08, 2012 22.14 22.27 21.98 22.07 28,880 +0.03(+0.12%)
Feb 07, 2012 22.16 22.32 21.92 22.04 93,095 -0.02(-0.09%)
Feb 06, 2012 22.20 22.20 21.83 22.06 80,220 -0.12(-0.53%)
Feb 03, 2012 21.96 22.32 21.91 22.18 126,150 +0.30(+1.36%)
Feb 02, 2012 21.97 22.09 21.65 21.88 112,354 -0.16(-0.74%)
Feb 01, 2012 22.24 22.24 21.87 22.05 131,461 -0.03(-0.12%)
Jan 31, 2012 22.24 22.40 21.87 22.07 238,456 -0.07(-0.30%)
Jan 30, 2012 22.16 22.27 21.99 22.14 134,747 -0.08(-0.35%)
Jan 27, 2012 22.26 22.30 21.96 22.22 66,295 -0.03(-0.14%)
Jan 26, 2012 21.80 22.26 21.66 22.25 52,470 +0.53(+2.43%)
Jan 25, 2012 21.82 21.84 21.64 21.72 36,407 -0.13(-0.61%)
Jan 24, 2012 21.56 21.96 21.40 21.85 57,958 +0.22(+1.00%)
Jan 23, 2012 21.83 21.83 21.49 21.64 90,485 -0.20(-0.89%)
Jan 20, 2012 21.93 22.03 21.69 21.83 57,021 -0.13(-0.58%)
Jan 19, 2012 22.09 22.27 21.87 21.96 100,150 +0.05(+0.23%)
Jan 18, 2012 21.57 21.96 21.44 21.91 245,887 +0.34(+1.57%)
Jan 17, 2012 21.55 21.80 21.47 21.57 98,862 +0.11(+0.50%)
Jan 13, 2012 21.43 21.64 21.29 21.46 29,356 -0.19(-0.88%)
Jan 12, 2012 21.55 21.81 21.44 21.65 39,773 +0.18(+0.84%)
Jan 11, 2012 21.67 21.67 21.37 21.47 54,058 -0.18(-0.85%)
Jan 10, 2012 21.91 21.97 21.61 21.66 69,572 -0.09(-0.40%)
Jan 09, 2012 22.01 22.01 21.63 21.75 57,710 -0.21(-0.96%)
Jan 06, 2012 22.27 22.28 21.91 21.96 55,052 -0.23(-1.04%)
Jan 05, 2012 22.06 22.43 21.77 22.19 106,712 +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.