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, 2022 131.42 133.68 131.30 131.74 59,258 -0.46(-0.35%)
Mar 30, 2022 132.85 133.56 131.47 132.20 51,790 -0.24(-0.18%)
Mar 29, 2022 129.51 132.76 128.91 132.44 92,245 +4.16(+3.24%)
Mar 28, 2022 128.57 128.81 127.05 128.28 54,369 -0.36(-0.28%)
Mar 25, 2022 125.65 129.25 125.10 128.65 45,976 +2.31(+1.83%)
Mar 24, 2022 125.87 126.48 125.51 126.33 40,145 +0.82(+0.65%)
Mar 23, 2022 126.51 126.71 124.30 125.51 71,225 -1.31(-1.03%)
Mar 22, 2022 129.48 129.48 126.50 126.82 59,649 -1.90(-1.48%)
Mar 21, 2022 126.40 129.68 126.40 128.72 103,625 +3.21(+2.56%)
Mar 18, 2022 130.35 130.45 125.40 125.51 260,237 -4.42(-3.40%)
Mar 17, 2022 129.39 131.56 129.39 129.93 57,719 +0.52(+0.40%)
Mar 16, 2022 131.34 131.40 127.64 129.41 84,166 -2.09(-1.59%)
Mar 15, 2022 132.65 133.29 131.03 131.50 79,485 -0.01(-0.01%)
Mar 14, 2022 134.94 134.94 131.28 131.50 77,248 -2.41(-1.80%)
Mar 11, 2022 133.70 136.06 130.95 133.91 66,085 -0.47(-0.35%)
Mar 10, 2022 130.67 134.47 130.67 134.38 59,686 +2.55(+1.94%)
Mar 09, 2022 133.55 133.55 130.88 131.83 81,260 -0.36(-0.27%)
Mar 08, 2022 135.30 135.30 131.75 132.19 79,707 -3.04(-2.25%)
Mar 07, 2022 133.43 136.11 132.86 135.23 53,952 +1.62(+1.21%)
Mar 04, 2022 129.08 133.73 129.08 133.61 45,878 +3.52(+2.70%)
Mar 03, 2022 129.84 130.52 128.92 130.09 39,962 +1.34(+1.04%)
Mar 02, 2022 126.67 129.04 126.06 128.75 42,855 +2.96(+2.36%)
Mar 01, 2022 125.80 126.90 123.72 125.78 70,649 -0.92(-0.73%)
Feb 28, 2022 124.27 126.99 124.27 126.71 69,501 +0.89(+0.70%)
Feb 25, 2022 122.59 126.34 122.44 125.82 51,554 +4.33(+3.56%)
Feb 24, 2022 120.37 124.36 119.50 121.50 73,004 -2.39(-1.93%)
Feb 23, 2022 125.43 125.49 123.33 123.89 51,128 -0.72(-0.58%)
Feb 22, 2022 123.56 125.05 123.19 124.61 45,389 +1.14(+0.93%)
Feb 18, 2022 123.47 0 +0.21(+0.17%)
Feb 17, 2022 122.16 123.46 120.83 123.26 57,290 +0.24(+0.19%)
Feb 16, 2022 122.72 123.81 122.19 123.02 48,669 -0.38(-0.31%)
Feb 15, 2022 124.02 124.29 122.86 123.40 35,550 +0.45(+0.36%)
Feb 14, 2022 124.60 124.60 121.72 122.95 43,974 -1.28(-1.03%)
Feb 11, 2022 123.85 124.97 122.86 124.23 41,825 +1.29(+1.05%)
Feb 10, 2022 123.97 125.30 121.90 122.94 69,741 -2.56(-2.04%)
Feb 09, 2022 126.70 126.70 124.48 125.51 53,204 -0.34(-0.27%)
Feb 08, 2022 125.96 127.31 125.32 125.85 38,423 -0.08(-0.06%)
Feb 07, 2022 125.15 126.92 125.15 125.93 44,878 +0.12(+0.10%)
Feb 04, 2022 126.06 127.12 123.95 125.80 59,358 -1.16(-0.92%)
Feb 03, 2022 127.83 126.56 126.97 64,175 -0.91(-0.71%)
Feb 02, 2022 127.87 128.82 126.14 127.87 38,230 -0.01(-0.01%)
Feb 01, 2022 128.81 128.99 126.41 127.88 47,155 -1.94(-1.49%)
Jan 31, 2022 126.70 129.88 126.36 129.82 73,528 +1.70(+1.32%)
Jan 28, 2022 125.98 128.14 125.05 128.12 36,800 +2.54(+2.02%)
Jan 27, 2022 127.63 129.37 125.06 125.58 48,188 -0.97(-0.77%)
Jan 26, 2022 127.88 129.96 125.41 126.56 141,701 -0.28(-0.22%)
Jan 25, 2022 126.62 128.04 124.26 126.83 56,749 -0.26(-0.20%)
Jan 24, 2022 127.18 128.29 124.28 127.09 88,709 +0.03(+0.02%)
Jan 21, 2022 127.47 129.68 126.94 127.06 75,381 +0.38(+0.30%)
Jan 20, 2022 126.51 128.04 126.26 126.68 43,306 +0.17(+0.14%)
Jan 19, 2022 127.22 129.26 126.39 126.51 41,524 -0.87(-0.68%)
Jan 18, 2022 128.50 129.33 126.33 127.38 42,963 -2.15(-1.66%)
Jan 14, 2022 129.53 0 +0.43(+0.33%)
Jan 13, 2022 127.74 130.25 126.32 129.10 47,174 +0.98(+0.77%)
Jan 12, 2022 128.66 129.11 127.77 128.12 38,991 -0.86(-0.67%)
Jan 11, 2022 132.07 132.07 126.13 128.98 43,201 -2.89(-2.19%)
Jan 10, 2022 131.99 133.39 131.23 131.87 56,274 -0.69(-0.52%)
Jan 07, 2022 132.46 133.48 132.15 132.55 60,124 -0.79(-0.59%)
Jan 06, 2022 134.59 134.59 132.78 133.34 35,784 -0.76(-0.57%)
Jan 05, 2022 134.78 136.59 134.04 134.10 44,658 -0.68(-0.50%)
Jan 04, 2022 135.79 137.07 134.31 134.78 55,724 -1.17(-0.86%)
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.