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 29, 2019 82.91 83.48 81.99 82.90 145,776 +0.05(+0.05%)
Mar 28, 2019 84.31 84.31 81.95 82.86 48,251 -1.36(-1.62%)
Mar 27, 2019 84.28 84.59 83.00 84.22 43,325 -0.15(-0.17%)
Mar 26, 2019 84.23 85.10 83.39 84.37 37,644 +0.30(+0.36%)
Mar 25, 2019 83.87 84.46 82.76 84.07 69,478 +0.27(+0.33%)
Mar 22, 2019 84.71 85.73 83.75 83.79 41,477 -0.92(-1.08%)
Mar 21, 2019 83.42 85.37 83.42 84.71 59,542 +1.26(+1.51%)
Mar 20, 2019 83.35 84.61 81.92 83.45 75,428 +0.19(+0.23%)
Mar 19, 2019 84.38 84.38 82.93 83.26 29,654 -1.14(-1.35%)
Mar 18, 2019 83.87 84.66 83.79 84.39 24,010 +0.45(+0.53%)
Mar 15, 2019 84.76 85.38 83.76 83.95 116,951 -0.50(-0.59%)
Mar 14, 2019 84.61 85.30 84.13 84.45 23,187 -0.16(-0.19%)
Mar 13, 2019 84.96 85.80 84.10 84.61 43,532 -0.31(-0.36%)
Mar 12, 2019 84.97 85.89 84.71 84.92 31,704 +0.08(+0.10%)
Mar 11, 2019 83.46 85.01 83.15 84.84 43,185 +1.42(+1.70%)
Mar 08, 2019 82.61 83.53 82.16 83.42 20,876 +0.91(+1.11%)
Mar 07, 2019 82.51 83.83 81.61 82.50 22,130 +0.25(+0.31%)
Mar 06, 2019 83.35 83.89 81.61 82.25 47,652 -1.15(-1.38%)
Mar 05, 2019 83.79 84.20 82.34 83.40 37,467 -0.47(-0.56%)
Mar 04, 2019 82.35 84.31 80.73 83.87 102,365 +1.65(+2.00%)
Mar 01, 2019 81.54 82.22 80.47 82.22 47,607 +0.73(+0.90%)
Feb 28, 2019 81.50 82.78 80.72 81.49 49,446 -0.31(-0.38%)
Feb 27, 2019 80.51 83.53 80.24 81.80 73,249 -0.31(-0.37%)
Feb 26, 2019 83.01 83.11 81.91 82.10 38,683 -0.45(-0.55%)
Feb 25, 2019 83.38 84.10 82.01 82.56 39,248 -0.82(-0.99%)
Feb 22, 2019 82.81 83.78 82.43 83.38 36,671 +0.76(+0.92%)
Feb 21, 2019 82.37 82.64 81.15 82.62 47,312 +0.25(+0.31%)
Feb 20, 2019 82.48 83.31 81.75 82.37 47,610 -0.14(-0.16%)
Feb 19, 2019 80.23 82.86 80.23 82.50 83,577 +1.61(+1.99%)
Feb 15, 2019 79.87 81.41 79.87 80.89 50,589 +1.29(+1.63%)
Feb 14, 2019 79.76 80.68 79.49 79.60 43,016 -0.22(-0.27%)
Feb 13, 2019 79.87 80.47 79.15 79.81 29,234 -0.25(-0.32%)
Feb 12, 2019 79.93 81.04 78.75 80.07 39,127 +0.38(+0.48%)
Feb 11, 2019 79.98 79.99 78.83 79.69 43,743 -0.08(-0.10%)
Feb 08, 2019 78.86 79.86 78.03 79.77 65,832 +1.10(+1.39%)
Feb 07, 2019 79.40 79.43 78.27 78.67 77,608 -0.69(-0.87%)
Feb 06, 2019 80.39 80.43 78.59 79.36 45,565 -0.86(-1.07%)
Feb 05, 2019 80.54 81.05 79.47 80.22 45,853 +0.00(+0.00%)
Feb 04, 2019 80.12 80.26 78.84 80.22 69,836 +0.06(+0.08%)
Feb 01, 2019 81.88 82.18 79.67 80.16 136,856 -1.84(-2.24%)
Jan 31, 2019 81.46 82.55 80.57 82.00 100,040 +0.76(+0.94%)
Jan 30, 2019 81.19 81.71 79.76 81.24 65,666 +0.21(+0.26%)
Jan 29, 2019 80.91 82.10 80.23 81.03 54,955 +1.00(+1.24%)
Jan 28, 2019 80.69 81.17 78.90 80.03 56,011 -0.75(-0.93%)
Jan 25, 2019 80.66 80.98 79.93 80.78 86,598 +0.07(+0.09%)
Jan 24, 2019 79.99 80.74 79.43 80.71 46,603 +1.24(+1.56%)
Jan 23, 2019 79.99 81.27 78.21 79.47 76,496 -0.62(-0.77%)
Jan 22, 2019 78.62 80.24 77.94 80.09 104,630 +1.43(+1.82%)
Jan 18, 2019 78.15 79.34 78.15 78.65 56,443 +0.91(+1.18%)
Jan 17, 2019 76.26 77.97 76.15 77.74 57,359 +1.34(+1.75%)
Jan 16, 2019 75.21 76.59 75.21 76.40 66,120 +1.10(+1.45%)
Jan 15, 2019 74.12 75.64 73.94 75.31 44,964 +1.48(+2.01%)
Jan 14, 2019 75.21 76.19 73.65 73.82 40,544 -1.66(-2.20%)
Jan 11, 2019 75.85 76.31 74.44 75.48 54,786 -0.40(-0.52%)
Jan 10, 2019 74.85 76.43 73.38 75.88 48,993 +1.12(+1.50%)
Jan 09, 2019 75.57 75.77 73.92 74.75 69,289 -0.81(-1.08%)
Jan 08, 2019 74.20 75.78 73.30 75.57 66,347 +1.65(+2.23%)
Jan 07, 2019 74.53 75.24 73.13 73.92 48,194 -0.50(-0.67%)
Jan 04, 2019 72.52 74.76 71.39 74.42 86,156 +1.94(+2.67%)
Jan 03, 2019 71.96 73.68 71.96 72.48 61,560 +0.43(+0.59%)
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.