Skip to main content

Chesapeake Utilities Corp (NY: CPK )

103.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 9.423 9.542 9.423 9.542 30,391 +0.04(+0.40%)
Apr 29, 2002 9.428 9.509 9.428 9.504 3,563 +0.03(+0.30%)
Apr 26, 2002 9.490 9.490 9.399 9.475 7,545 -0.02(-0.20%)
Apr 25, 2002 9.399 9.494 9.399 9.494 33,954 +0.12(+1.27%)
Apr 24, 2002 9.351 9.375 9.280 9.375 6,287 +0.07(+0.77%)
Apr 23, 2002 9.409 9.485 9.232 9.304 17,396 -0.05(-0.56%)
Apr 22, 2002 9.399 9.423 9.308 9.356 6,078 +0.00(+0.05%)
Apr 19, 2002 9.399 9.471 9.313 9.351 4,611 -0.08(-0.86%)
Apr 18, 2002 9.494 9.494 9.404 9.432 15,510 +0.03(+0.36%)
Apr 17, 2002 9.537 9.537 9.323 9.399 27,457 -0.14(-1.45%)
Apr 16, 2002 9.514 9.537 9.447 9.537 12,366 +0.04(+0.45%)
Apr 15, 2002 9.485 9.494 9.447 9.494 5,449 +0.05(+0.56%)
Apr 12, 2002 9.418 9.485 9.418 9.442 19,073 +0.02(+0.25%)
Apr 11, 2002 9.366 9.418 9.356 9.418 13,833 +0.07(+0.71%)
Apr 10, 2002 9.327 9.399 9.304 9.351 10,479 +0.04(+0.46%)
Apr 09, 2002 9.351 9.351 9.308 9.308 125,757 -0.09(-0.91%)
Apr 08, 2002 9.327 9.394 9.327 9.394 21,588 +0.14(+1.49%)
Apr 05, 2002 9.323 9.323 9.184 9.256 5,239 -0.05(-0.51%)
Apr 04, 2002 9.299 9.318 9.280 9.304 14,671 +0.00(+0.00%)
Apr 03, 2002 9.304 9.304 9.161 9.304 10,060 +0.00(+0.05%)
Apr 02, 2002 9.270 9.304 9.165 9.299 24,313 +0.03(+0.36%)
Apr 01, 2002 9.137 9.265 9.118 9.265 24,941 +0.10(+1.15%)
Mar 29, 2002 9.137 9.161 9.089 9.161 5,868 +0.00(+0.00%)
Mar 28, 2002 9.137 9.161 9.089 9.161 5,868 +0.07(+0.73%)
Mar 27, 2002 9.161 9.175 9.094 9.094 6,916 -0.02(-0.21%)
Mar 26, 2002 9.223 9.227 9.113 9.113 8,174 -0.09(-0.93%)
Mar 25, 2002 9.184 9.218 9.184 9.199 10,479 +0.02(+0.21%)
Mar 22, 2002 9.184 9.189 9.089 9.180 16,558 +0.02(+0.21%)
Mar 21, 2002 9.146 9.184 9.089 9.161 17,815 +0.03(+0.37%)
Mar 20, 2002 9.156 9.184 9.127 9.127 15,300 -0.02(-0.26%)
Mar 19, 2002 9.113 9.194 9.089 9.151 22,636 -0.01(-0.10%)
Mar 18, 2002 9.180 9.184 9.098 9.161 10,270 +0.00(+0.00%)
Mar 15, 2002 9.137 9.180 9.094 9.161 8,803 +0.03(+0.31%)
Mar 14, 2002 9.161 9.184 9.065 9.132 9,850 -0.03(-0.31%)
Mar 13, 2002 9.180 9.180 9.065 9.161 4,611 -0.01(-0.10%)
Mar 12, 2002 9.022 9.184 9.022 9.170 7,545 +0.10(+1.16%)
Mar 11, 2002 9.027 9.065 8.998 9.065 9,641 +0.02(+0.21%)
Mar 08, 2002 9.065 9.108 9.046 9.046 9,012 -0.11(-1.25%)
Mar 07, 2002 9.161 9.184 9.132 9.161 21,588 +0.00(+0.00%)
Mar 06, 2002 9.075 9.161 9.065 9.161 24,941 +0.05(+0.52%)
Mar 05, 2002 9.065 9.184 9.027 9.113 23,893 +0.10(+1.06%)
Mar 04, 2002 9.017 9.113 9.017 9.017 18,234 -0.05(-0.53%)
Mar 01, 2002 9.065 9.132 9.017 9.065 15,510 -0.07(-0.78%)
Feb 28, 2002 9.065 9.208 9.065 9.137 8,803 +0.10(+1.06%)
Feb 27, 2002 9.203 9.256 9.041 9.041 28,085 -0.17(-1.81%)
Feb 26, 2002 9.161 9.242 9.113 9.208 6,287 +0.07(+0.78%)
Feb 25, 2002 9.161 9.161 9.089 9.137 4,820 +0.02(+0.26%)
Feb 22, 2002 9.041 9.113 9.041 9.113 7,335 +0.07(+0.79%)
Feb 21, 2002 9.184 9.184 8.989 9.041 12,785 -0.10(-1.04%)
Feb 20, 2002 9.113 9.184 9.017 9.137 19,282 -0.02(-0.26%)
Feb 19, 2002 9.270 9.270 9.161 9.161 7,126 -0.11(-1.18%)
Feb 18, 2002 9.232 9.270 9.161 9.270 565,907 +0.00(+0.00%)
Feb 15, 2002 9.232 9.270 9.161 9.270 5,659 +0.07(+0.78%)
Feb 14, 2002 9.060 9.208 9.060 9.199 23,055 +0.09(+1.00%)
Feb 13, 2002 9.161 9.184 9.065 9.108 19,073 -0.08(-0.83%)
Feb 12, 2002 9.232 9.232 9.065 9.184 7,545 -0.02(-0.26%)
Feb 11, 2002 9.208 9.270 9.161 9.208 8,803 -0.05(-0.52%)
Feb 08, 2002 9.256 9.256 9.184 9.256 3,563 +0.02(+0.26%)
Feb 07, 2002 9.137 9.232 9.137 9.232 1,257 +0.07(+0.78%)
Feb 06, 2002 9.270 9.270 9.161 9.161 17,396 -0.12(-1.29%)
Feb 05, 2002 9.270 9.280 9.256 9.280 3,982 +0.01(+0.10%)
Feb 04, 2002 9.161 9.270 9.137 9.270 3,982 +0.09(+0.94%)
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.