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, 2014 34.59 34.94 34.22 34.69 77,055 +0.16(+0.48%)
Mar 28, 2014 34.62 34.95 34.00 34.52 37,012 -0.19(-0.54%)
Mar 27, 2014 34.54 34.92 34.54 34.71 23,814 +0.29(+0.83%)
Mar 26, 2014 35.31 35.42 34.35 34.42 113,945 -0.76(-2.15%)
Mar 25, 2014 34.93 35.43 34.88 35.18 56,919 +0.28(+0.80%)
Mar 24, 2014 34.73 34.95 34.35 34.90 77,863 +0.10(+0.28%)
Mar 21, 2014 34.60 34.80 34.30 34.80 211,106 +0.28(+0.81%)
Mar 20, 2014 34.47 34.57 34.29 34.52 45,250 -0.02(-0.06%)
Mar 19, 2014 34.34 34.60 34.11 34.54 92,584 +0.07(+0.21%)
Mar 18, 2014 34.24 34.68 34.10 34.47 30,641 +0.15(+0.43%)
Mar 17, 2014 34.05 34.44 33.93 34.32 74,274 +0.32(+0.94%)
Mar 14, 2014 33.50 34.00 33.31 34.00 61,311 +0.52(+1.56%)
Mar 13, 2014 33.07 33.50 32.93 33.48 55,906 +0.55(+1.66%)
Mar 12, 2014 32.22 32.96 31.89 32.94 56,593 +0.65(+2.01%)
Mar 11, 2014 32.60 32.60 32.24 32.29 60,165 -0.25(-0.75%)
Mar 10, 2014 32.04 32.71 32.02 32.53 72,200 +0.31(+0.95%)
Mar 07, 2014 32.59 32.59 31.88 32.23 46,510 -0.20(-0.61%)
Mar 06, 2014 32.62 32.72 32.08 32.42 37,462 -0.22(-0.67%)
Mar 05, 2014 32.52 32.73 32.25 32.64 69,374 +0.04(+0.12%)
Mar 04, 2014 32.23 32.84 32.11 32.60 103,197 +0.68(+2.12%)
Mar 03, 2014 32.00 32.25 31.57 31.93 20,010 -0.40(-1.23%)
Feb 28, 2014 32.20 32.40 32.06 32.33 61,292 +0.19(+0.59%)
Feb 27, 2014 32.20 32.26 31.97 32.13 24,148 -0.07(-0.22%)
Feb 26, 2014 32.06 32.38 31.97 32.20 44,731 +0.15(+0.46%)
Feb 25, 2014 31.94 32.32 31.92 32.06 25,284 -0.18(-0.56%)
Feb 24, 2014 32.66 32.82 32.19 32.24 46,629 -0.58(-1.78%)
Feb 21, 2014 33.06 33.20 32.65 32.82 43,849 -0.07(-0.22%)
Feb 20, 2014 31.90 33.05 31.90 32.89 37,340 +0.87(+2.71%)
Feb 19, 2014 32.65 32.94 32.02 32.02 43,250 -0.82(-2.51%)
Feb 18, 2014 32.47 33.01 32.34 32.85 58,160 +0.56(+1.74%)
Feb 14, 2014 32.11 32.29 32.29 32.29 108,125 +0.20(+0.61%)
Feb 13, 2014 31.37 32.24 31.18 32.09 59,474 +0.76(+2.44%)
Feb 12, 2014 31.20 31.41 30.98 31.33 48,843 +0.15(+0.47%)
Feb 11, 2014 30.85 31.43 30.85 31.18 53,787 +0.26(+0.83%)
Feb 10, 2014 31.16 31.16 30.69 30.92 75,926 -0.37(-1.19%)
Feb 07, 2014 31.13 31.29 30.91 31.29 52,521 +0.18(+0.58%)
Feb 06, 2014 30.97 31.24 30.76 31.11 69,977 +0.16(+0.51%)
Feb 05, 2014 31.20 31.40 30.80 30.96 36,387 -0.42(-1.34%)
Feb 04, 2014 31.57 31.60 31.08 31.38 60,843 -0.11(-0.36%)
Feb 03, 2014 31.96 32.16 31.12 31.49 61,743 -0.62(-1.94%)
Jan 31, 2014 31.96 32.45 31.76 32.11 58,101 -0.22(-0.67%)
Jan 30, 2014 32.02 32.63 31.95 32.33 45,209 +0.47(+1.49%)
Jan 29, 2014 31.99 32.19 31.72 31.86 72,601 -0.35(-1.08%)
Jan 28, 2014 32.25 32.26 31.68 32.20 66,785 -0.08(-0.25%)
Jan 27, 2014 32.60 32.60 32.12 32.29 60,116 -0.12(-0.37%)
Jan 24, 2014 32.64 32.71 32.22 32.41 61,926 -0.32(-0.98%)
Jan 23, 2014 32.66 32.79 32.50 32.73 29,468 +0.05(+0.17%)
Jan 22, 2014 32.37 32.83 32.37 32.67 99,528 -0.02(-0.05%)
Jan 21, 2014 33.00 33.00 32.39 32.69 93,867 -0.16(-0.50%)
Jan 17, 2014 32.86 32.85 32.85 32.85 63,042 +0.07(+0.20%)
Jan 16, 2014 32.83 32.95 32.61 32.79 39,168 +0.04(+0.12%)
Jan 15, 2014 32.90 32.94 32.62 32.75 43,275 +0.01(+0.02%)
Jan 14, 2014 32.87 33.16 32.73 32.75 27,278 +0.02(+0.05%)
Jan 13, 2014 32.46 32.85 32.46 32.73 69,418 +0.15(+0.47%)
Jan 10, 2014 32.44 32.78 32.35 32.58 41,353 +0.18(+0.56%)
Jan 09, 2014 32.72 32.74 32.19 32.40 31,607 -0.16(-0.50%)
Jan 08, 2014 32.71 32.84 32.35 32.56 125,588 -0.15(-0.47%)
Jan 07, 2014 32.35 32.91 32.30 32.71 50,760 +0.51(+1.59%)
Jan 06, 2014 32.79 32.87 32.07 32.20 88,536 -0.36(-1.11%)
Jan 03, 2014 32.64 32.78 32.19 32.56 86,141 -0.08(-0.25%)
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.