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 83.47 81.98 82.90 145,784 +0.05(+0.05%)
Mar 28, 2019 84.31 84.31 81.94 82.85 48,254 -1.36(-1.62%)
Mar 27, 2019 84.28 84.59 83.00 84.22 43,328 -0.15(-0.17%)
Mar 26, 2019 84.23 85.10 83.39 84.36 37,646 +0.30(+0.36%)
Mar 25, 2019 83.86 84.45 82.76 84.06 69,482 +0.27(+0.33%)
Mar 22, 2019 84.71 85.73 83.74 83.79 41,479 -0.92(-1.08%)
Mar 21, 2019 83.42 85.36 83.42 84.71 59,546 +1.26(+1.51%)
Mar 20, 2019 83.34 84.61 81.92 83.44 75,432 +0.19(+0.23%)
Mar 19, 2019 84.38 84.38 82.93 83.25 29,656 -1.14(-1.35%)
Mar 18, 2019 83.86 84.66 83.79 84.39 24,012 +0.45(+0.53%)
Mar 15, 2019 84.75 85.38 83.75 83.94 116,957 -0.50(-0.59%)
Mar 14, 2019 84.61 85.30 84.13 84.44 23,189 -0.16(-0.19%)
Mar 13, 2019 84.95 85.79 84.10 84.61 43,534 -0.31(-0.36%)
Mar 12, 2019 84.97 85.88 84.71 84.92 31,706 +0.08(+0.10%)
Mar 11, 2019 83.46 85.01 83.15 84.83 43,187 +1.42(+1.70%)
Mar 08, 2019 82.61 83.53 82.15 83.41 20,877 +0.91(+1.11%)
Mar 07, 2019 82.51 83.83 81.60 82.50 22,131 +0.25(+0.31%)
Mar 06, 2019 83.35 83.88 81.60 82.24 47,654 -1.15(-1.38%)
Mar 05, 2019 83.78 84.20 82.34 83.39 37,469 -0.47(-0.56%)
Mar 04, 2019 82.34 84.31 80.72 83.86 102,370 +1.65(+2.00%)
Mar 01, 2019 81.54 82.22 80.47 82.22 47,609 +0.73(+0.90%)
Feb 28, 2019 81.49 82.77 80.71 81.48 49,448 -0.31(-0.38%)
Feb 27, 2019 80.51 83.53 80.23 81.79 73,253 -0.31(-0.37%)
Feb 26, 2019 83.00 83.10 81.91 82.10 38,685 -0.45(-0.55%)
Feb 25, 2019 83.38 84.10 82.01 82.55 39,250 -0.82(-0.99%)
Feb 22, 2019 82.81 83.77 82.43 83.38 36,673 +0.76(+0.92%)
Feb 21, 2019 82.36 82.63 81.15 82.62 47,314 +0.25(+0.31%)
Feb 20, 2019 82.47 83.30 81.75 82.36 47,612 -0.14(-0.16%)
Feb 19, 2019 80.23 82.85 80.23 82.50 83,581 +1.61(+1.99%)
Feb 15, 2019 79.86 81.40 79.86 80.89 50,592 +1.29(+1.63%)
Feb 14, 2019 79.76 80.68 79.48 79.59 43,018 -0.22(-0.27%)
Feb 13, 2019 79.86 80.47 79.15 79.81 29,236 -0.25(-0.32%)
Feb 12, 2019 79.93 81.04 78.74 80.06 39,129 +0.38(+0.48%)
Feb 11, 2019 79.97 79.98 78.82 79.68 43,745 -0.08(-0.10%)
Feb 08, 2019 78.86 79.85 78.03 79.76 65,836 +1.10(+1.39%)
Feb 07, 2019 79.39 79.43 78.26 78.67 77,612 -0.69(-0.87%)
Feb 06, 2019 80.39 80.42 78.59 79.36 45,568 -0.86(-1.07%)
Feb 05, 2019 80.53 81.05 79.47 80.22 45,855 +0.00(+0.00%)
Feb 04, 2019 80.12 80.25 78.84 80.22 69,840 +0.06(+0.08%)
Feb 01, 2019 81.87 82.17 79.66 80.15 136,863 -1.84(-2.24%)
Jan 31, 2019 81.46 82.55 80.57 81.99 100,045 +0.76(+0.94%)
Jan 30, 2019 81.19 81.70 79.76 81.23 65,670 +0.21(+0.26%)
Jan 29, 2019 80.90 82.10 80.23 81.02 54,958 +1.00(+1.24%)
Jan 28, 2019 80.69 81.17 78.89 80.03 56,014 -0.75(-0.93%)
Jan 25, 2019 80.65 80.98 79.93 80.78 86,603 +0.07(+0.09%)
Jan 24, 2019 79.99 80.73 79.43 80.71 46,605 +1.24(+1.56%)
Jan 23, 2019 79.99 81.27 78.21 79.47 76,500 -0.62(-0.77%)
Jan 22, 2019 78.61 80.23 77.94 80.08 104,636 +1.43(+1.82%)
Jan 18, 2019 78.14 79.34 78.14 78.65 56,446 +0.91(+1.18%)
Jan 17, 2019 76.26 77.97 76.14 77.74 57,362 +1.34(+1.75%)
Jan 16, 2019 75.20 76.59 75.20 76.40 66,124 +1.10(+1.45%)
Jan 15, 2019 74.12 75.64 73.93 75.30 44,967 +1.48(+2.01%)
Jan 14, 2019 75.21 76.18 73.64 73.82 40,546 -1.66(-2.20%)
Jan 11, 2019 75.84 76.30 74.43 75.47 54,789 -0.40(-0.52%)
Jan 10, 2019 74.85 76.42 73.37 75.87 48,995 +1.12(+1.50%)
Jan 09, 2019 75.56 75.76 73.92 74.75 69,293 -0.81(-1.08%)
Jan 08, 2019 74.20 75.77 73.29 75.56 66,350 +1.65(+2.23%)
Jan 07, 2019 74.52 75.23 73.12 73.92 48,197 -0.50(-0.67%)
Jan 04, 2019 72.51 74.76 71.39 74.41 86,161 +1.94(+2.67%)
Jan 03, 2019 71.95 73.67 71.95 72.48 61,563 +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.