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, 2020 80.20 82.51 79.13 79.26 116,985 -1.85(-2.28%)
Mar 30, 2020 76.37 82.06 75.79 81.11 66,801 +5.43(+7.17%)
Mar 27, 2020 72.39 78.73 70.66 75.68 66,289 +1.02(+1.36%)
Mar 26, 2020 74.70 77.80 72.65 74.66 80,889 +1.98(+2.72%)
Mar 25, 2020 76.03 76.03 68.46 72.68 96,345 -3.69(-4.83%)
Mar 24, 2020 69.82 76.40 67.53 76.37 116,903 +9.47(+14.15%)
Mar 23, 2020 69.81 73.65 64.24 66.90 113,449 -9.33(-12.24%)
Mar 20, 2020 83.64 86.49 73.23 76.23 151,828 -6.76(-8.14%)
Mar 19, 2020 83.13 87.09 78.15 82.99 103,993 -0.23(-0.28%)
Mar 18, 2020 83.77 86.46 80.05 83.23 124,014 -4.77(-5.42%)
Mar 17, 2020 76.47 88.00 74.03 88.00 112,636 +12.86(+17.12%)
Mar 16, 2020 78.35 81.68 75.00 75.13 116,636 -11.92(-13.69%)
Mar 13, 2020 82.35 87.05 78.83 87.05 115,817 +7.29(+9.14%)
Mar 12, 2020 75.83 79.88 75.03 79.77 205,152 -6.28(-7.30%)
Mar 11, 2020 85.17 86.58 84.11 86.05 82,112 -0.67(-0.77%)
Mar 10, 2020 86.75 87.53 83.72 86.72 102,691 +1.73(+2.04%)
Mar 09, 2020 84.25 87.03 83.50 84.99 79,699 -3.35(-3.79%)
Mar 06, 2020 85.09 88.37 85.08 88.34 61,039 +1.15(+1.32%)
Mar 05, 2020 88.26 88.26 85.99 87.19 90,271 -0.96(-1.09%)
Mar 04, 2020 85.63 88.79 85.30 88.15 74,247 +3.21(+3.78%)
Mar 03, 2020 83.69 85.65 82.69 84.94 103,334 +0.84(+1.00%)
Mar 02, 2020 78.83 84.10 78.63 84.10 101,696 +5.38(+6.83%)
Feb 28, 2020 81.84 82.16 74.85 78.72 157,268 -4.12(-4.98%)
Feb 27, 2020 92.03 92.07 82.85 82.85 74,869 -4.58(-5.23%)
Feb 26, 2020 87.15 90.41 87.01 87.42 47,183 +0.29(+0.33%)
Feb 25, 2020 88.90 90.12 86.95 87.14 56,274 -1.51(-1.70%)
Feb 24, 2020 89.59 89.64 87.43 88.65 43,191 -1.80(-1.99%)
Feb 21, 2020 90.89 91.57 90.32 90.44 46,593 -0.17(-0.19%)
Feb 20, 2020 90.32 90.80 89.54 90.62 29,864 +0.38(+0.42%)
Feb 19, 2020 91.59 91.59 90.14 90.24 33,297 -1.38(-1.51%)
Feb 18, 2020 91.57 91.77 91.31 91.62 28,952 +0.10(+0.11%)
Feb 14, 2020 92.38 93.00 90.99 91.52 29,759 -0.93(-1.01%)
Feb 13, 2020 89.87 93.26 89.87 92.45 65,000 +2.15(+2.38%)
Feb 12, 2020 90.02 90.37 89.46 90.30 47,690 +0.38(+0.42%)
Feb 11, 2020 90.89 90.89 89.78 89.93 38,443 -0.49(-0.54%)
Feb 10, 2020 90.11 90.52 89.69 90.41 40,110 +0.31(+0.35%)
Feb 07, 2020 90.46 90.46 89.75 90.10 43,878 +0.01(+0.01%)
Feb 06, 2020 90.43 90.94 90.06 90.09 30,574 -0.25(-0.28%)
Feb 05, 2020 90.23 90.86 89.77 90.34 58,586 +0.05(+0.05%)
Feb 04, 2020 90.23 90.78 89.33 90.30 48,005 +0.18(+0.20%)
Feb 03, 2020 88.94 90.22 88.94 90.11 44,410 +1.53(+1.73%)
Jan 31, 2020 89.18 89.45 88.09 88.58 82,435 -0.76(-0.86%)
Jan 30, 2020 88.10 89.42 87.69 89.35 54,281 +0.99(+1.11%)
Jan 29, 2020 88.29 88.54 87.41 88.36 45,763 +0.10(+0.11%)
Jan 28, 2020 88.30 88.90 87.51 88.26 46,473 -0.06(-0.07%)
Jan 27, 2020 87.66 88.66 87.44 88.32 48,065 +0.23(+0.26%)
Jan 24, 2020 87.41 88.22 87.23 88.09 44,747 +0.54(+0.62%)
Jan 23, 2020 86.86 87.61 86.71 87.55 64,541 +0.44(+0.51%)
Jan 22, 2020 86.81 87.20 86.41 87.11 79,790 +0.28(+0.32%)
Jan 21, 2020 87.46 87.46 86.37 86.83 58,585 -0.81(-0.92%)
Jan 17, 2020 88.20 88.20 87.07 87.64 55,717 -0.32(-0.37%)
Jan 16, 2020 86.77 88.01 86.77 87.97 43,772 +1.24(+1.43%)
Jan 15, 2020 85.82 86.93 85.74 86.72 45,455 +1.02(+1.19%)
Jan 14, 2020 85.81 85.82 84.95 85.70 62,548 +0.21(+0.25%)
Jan 13, 2020 84.35 85.60 84.35 85.49 62,025 +1.01(+1.20%)
Jan 10, 2020 84.39 84.50 83.94 84.48 53,327 +0.27(+0.32%)
Jan 09, 2020 84.07 84.70 83.63 84.21 54,411 +0.18(+0.21%)
Jan 08, 2020 85.09 85.15 83.70 84.03 114,040 -1.21(-1.42%)
Jan 07, 2020 85.73 86.45 84.92 85.24 49,825 -0.76(-0.89%)
Jan 06, 2020 86.76 86.76 85.85 86.00 84,705 -0.97(-1.11%)
Jan 03, 2020 86.72 87.31 86.72 86.97 51,264 -0.03(-0.03%)
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.