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, 2017 60.95 61.48 60.64 60.77 75,426 +0.00(+0.00%)
Mar 30, 2017 60.86 60.95 60.07 60.77 32,816 -0.09(-0.14%)
Mar 29, 2017 60.64 61.04 60.29 60.86 23,204 +0.04(+0.07%)
Mar 28, 2017 60.77 60.90 60.11 60.82 36,403 -0.09(-0.14%)
Mar 27, 2017 60.38 60.99 60.03 60.90 25,607 +0.53(+0.87%)
Mar 24, 2017 60.29 60.88 60.07 60.38 56,821 +0.00(+0.00%)
Mar 23, 2017 60.16 61.21 59.41 60.38 52,386 +0.22(+0.36%)
Mar 22, 2017 60.51 60.86 59.59 60.16 48,058 -0.04(-0.07%)
Mar 21, 2017 60.25 61.09 59.76 60.20 52,161 -0.04(-0.07%)
Mar 20, 2017 61.17 61.47 60.16 60.25 32,749 -0.83(-1.37%)
Mar 17, 2017 60.20 61.43 59.90 61.08 127,884 +1.23(+2.05%)
Mar 16, 2017 60.33 60.33 59.10 59.85 55,954 -0.83(-1.37%)
Mar 15, 2017 58.80 61.21 58.80 60.69 51,655 +2.06(+3.52%)
Mar 14, 2017 58.67 59.10 58.19 58.62 25,807 -0.18(-0.30%)
Mar 13, 2017 58.80 58.97 58.18 58.80 41,882 -0.04(-0.07%)
Mar 10, 2017 58.84 59.14 58.18 58.84 34,608 +0.39(+0.67%)
Mar 09, 2017 58.73 59.36 58.36 58.44 30,954 -0.22(-0.37%)
Mar 08, 2017 59.97 60.41 58.62 58.66 40,262 -2.01(-3.31%)
Mar 07, 2017 60.28 60.98 60.10 60.67 40,046 +0.39(+0.65%)
Mar 06, 2017 59.14 60.37 58.62 60.28 67,269 +0.66(+1.10%)
Mar 03, 2017 60.28 60.41 58.66 59.62 74,209 -0.83(-1.37%)
Mar 02, 2017 59.67 60.89 59.67 60.45 45,162 +0.00(+0.00%)
Mar 01, 2017 59.84 61.13 59.40 60.45 48,814 +0.17(+0.29%)
Feb 28, 2017 59.45 61.81 58.66 60.28 96,227 +0.74(+1.25%)
Feb 27, 2017 59.32 59.80 59.19 59.54 41,966 +0.00(+0.00%)
Feb 24, 2017 58.62 59.63 58.44 59.54 36,714 +0.61(+1.04%)
Feb 23, 2017 57.74 59.21 57.70 58.92 41,697 +0.87(+1.51%)
Feb 22, 2017 57.31 58.14 57.31 58.05 30,639 +0.35(+0.61%)
Feb 21, 2017 57.31 57.74 56.87 57.70 41,693 +0.26(+0.46%)
Feb 17, 2017 57.44 57.44 57.44 0 -0.09(-0.15%)
Feb 16, 2017 56.78 57.61 56.78 57.53 35,654 +0.48(+0.84%)
Feb 15, 2017 57.79 57.87 56.48 57.04 53,095 -1.27(-2.17%)
Feb 14, 2017 59.54 59.80 58.22 58.31 86,973 -1.44(-2.41%)
Feb 13, 2017 58.53 60.15 57.26 59.75 177,472 +1.36(+2.32%)
Feb 10, 2017 57.09 58.44 56.65 58.40 57,274 +1.53(+2.69%)
Feb 09, 2017 56.74 57.39 56.21 56.87 27,947 +0.22(+0.39%)
Feb 08, 2017 56.61 57.00 56.38 56.65 35,340 -0.17(-0.31%)
Feb 07, 2017 57.22 57.39 56.56 56.83 36,738 -0.35(-0.61%)
Feb 06, 2017 57.26 57.44 56.96 57.18 57,969 -0.09(-0.15%)
Feb 03, 2017 57.00 57.48 56.17 57.26 42,510 +0.61(+1.08%)
Feb 02, 2017 56.39 56.90 56.04 56.65 42,060 +0.57(+1.01%)
Feb 01, 2017 57.22 57.35 55.78 56.08 60,102 -1.09(-1.91%)
Jan 31, 2017 56.30 57.44 55.78 57.18 51,661 +0.96(+1.71%)
Jan 30, 2017 56.61 56.74 55.95 56.21 53,039 -0.79(-1.38%)
Jan 27, 2017 57.18 57.44 56.56 57.00 39,493 -0.31(-0.53%)
Jan 26, 2017 56.61 57.31 56.00 57.31 37,505 +1.14(+2.02%)
Jan 25, 2017 56.34 56.69 56.08 56.17 40,025 -0.17(-0.31%)
Jan 24, 2017 55.65 56.52 55.17 56.34 49,184 +0.92(+1.66%)
Jan 23, 2017 55.69 56.04 55.34 55.43 28,926 -0.44(-0.78%)
Jan 20, 2017 55.69 56.30 55.65 55.86 31,132 +0.31(+0.55%)
Jan 19, 2017 56.17 56.91 55.51 55.56 35,621 -0.92(-1.63%)
Jan 18, 2017 56.34 57.04 56.19 56.48 42,773 +0.31(+0.54%)
Jan 17, 2017 56.74 56.96 55.95 56.17 36,963 -0.48(-0.85%)
Jan 13, 2017 56.65 56.65 56.65 0 +0.74(+1.33%)
Jan 12, 2017 56.48 56.69 55.08 55.91 54,498 -0.79(-1.39%)
Jan 11, 2017 56.34 57.35 55.34 56.69 37,228 +0.17(+0.31%)
Jan 10, 2017 55.73 56.69 55.47 56.52 37,136 +0.79(+1.41%)
Jan 09, 2017 57.44 57.66 55.62 55.73 52,946 -1.75(-3.04%)
Jan 06, 2017 57.44 57.92 57.22 57.48 46,169 -0.13(-0.23%)
Jan 05, 2017 58.40 58.40 57.53 57.61 50,401 -1.09(-1.86%)
Jan 04, 2017 57.61 59.23 57.61 58.71 56,941 +1.09(+1.90%)
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.