Skip to main content

Chesapeake Utilities Corp (NY: CPK )

104.72 -0.75 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 21.39 21.52 21.34 21.39 91,320 -0.00(-0.02%)
Apr 28, 2011 21.37 21.50 21.31 21.39 69,573 +0.01(+0.05%)
Apr 27, 2011 21.39 21.56 21.18 21.38 61,437 -0.02(-0.09%)
Apr 26, 2011 20.82 21.47 20.79 21.40 102,735 +0.58(+2.78%)
Apr 25, 2011 20.69 20.86 20.63 20.82 25,353 -0.04(-0.17%)
Apr 21, 2011 20.98 21.03 20.75 20.86 40,757 -0.07(-0.36%)
Apr 20, 2011 20.92 20.93 20.74 20.93 28,446 +0.21(+1.01%)
Apr 19, 2011 20.57 20.86 20.46 20.72 79,560 +0.09(+0.44%)
Apr 18, 2011 20.95 20.95 20.39 20.63 47,403 -0.36(-1.74%)
Apr 15, 2011 20.45 21.01 20.41 21.00 92,716 +0.47(+2.31%)
Apr 14, 2011 20.26 20.58 20.10 20.52 55,435 +0.15(+0.76%)
Apr 13, 2011 20.91 20.91 20.28 20.37 49,796 -0.34(-1.67%)
Apr 12, 2011 20.86 21.02 20.68 20.71 53,141 -0.25(-1.19%)
Apr 11, 2011 20.96 20.98 20.72 20.96 61,633 -0.08(-0.36%)
Apr 08, 2011 21.21 21.39 20.99 21.04 99,676 -0.31(-1.47%)
Apr 07, 2011 21.48 21.49 21.29 21.35 46,109 -0.09(-0.40%)
Apr 06, 2011 21.34 21.54 21.24 21.44 118,858 +0.17(+0.80%)
Apr 05, 2011 21.25 21.31 21.16 21.27 71,184 +0.07(+0.33%)
Apr 04, 2011 21.12 21.34 20.98 21.20 82,895 +0.08(+0.40%)
Apr 01, 2011 20.85 21.11 20.82 21.11 41,335 +0.31(+1.49%)
Mar 31, 2011 20.62 20.91 20.45 20.80 86,788 +0.19(+0.95%)
Mar 30, 2011 20.61 20.61 20.61 20.61 199,145 +0.26(+1.30%)
Mar 29, 2011 20.48 20.49 20.27 20.34 81,497 -0.08(-0.42%)
Mar 28, 2011 20.84 20.91 20.42 20.43 42,918 -0.46(-2.20%)
Mar 25, 2011 20.60 21.10 20.58 20.89 46,381 +0.28(+1.36%)
Mar 24, 2011 20.99 20.99 20.50 20.61 29,556 -0.22(-1.08%)
Mar 23, 2011 20.68 20.93 20.48 20.83 85,250 +0.13(+0.63%)
Mar 22, 2011 20.87 21.10 20.62 20.70 47,095 -0.28(-1.36%)
Mar 21, 2011 20.74 20.99 20.67 20.99 94,709 +0.51(+2.49%)
Mar 18, 2011 20.41 20.67 20.15 20.48 122,459 +0.13(+0.64%)
Mar 17, 2011 20.17 20.39 19.97 20.35 53,515 +0.28(+1.39%)
Mar 16, 2011 19.42 20.24 19.41 20.07 124,399 +0.63(+3.27%)
Mar 15, 2011 19.34 19.49 19.34 19.43 130,293 -0.70(-3.48%)
Mar 14, 2011 20.12 20.29 19.96 20.13 66,687 -0.21(-1.03%)
Mar 11, 2011 20.44 20.65 20.23 20.34 41,357 -0.28(-1.38%)
Mar 10, 2011 20.88 20.88 20.24 20.63 114,322 -0.42(-2.02%)
Mar 09, 2011 20.87 21.06 20.87 21.05 75,276 +0.17(+0.81%)
Mar 08, 2011 20.67 21.06 20.67 20.89 161,832 +0.22(+1.06%)
Mar 07, 2011 20.48 20.78 20.32 20.67 69,405 +0.22(+1.07%)
Mar 04, 2011 20.18 20.52 19.99 20.45 89,235 +0.27(+1.35%)
Mar 03, 2011 19.96 20.42 19.95 20.18 56,442 +0.43(+2.19%)
Mar 02, 2011 19.64 19.75 19.31 19.74 70,371 -0.01(-0.03%)
Mar 01, 2011 20.29 20.56 19.40 19.75 162,360 -0.51(-2.50%)
Feb 28, 2011 20.02 20.26 19.92 20.26 107,780 +0.28(+1.42%)
Feb 25, 2011 19.78 20.00 19.66 19.97 42,633 +0.27(+1.38%)
Feb 24, 2011 19.79 19.86 19.52 19.70 43,946 +0.02(+0.10%)
Feb 23, 2011 19.94 20.04 19.66 19.68 51,791 -0.14(-0.73%)
Feb 22, 2011 19.87 19.99 19.77 19.82 46,458 -0.18(-0.89%)
Feb 18, 2011 19.97 20.10 19.88 20.00 56,596 +0.12(+0.60%)
Feb 17, 2011 19.72 19.88 19.50 19.88 47,174 +0.12(+0.60%)
Feb 16, 2011 19.66 19.77 19.66 19.76 19,343 +0.07(+0.38%)
Feb 15, 2011 19.76 19.76 19.61 19.69 27,566 -0.05(-0.25%)
Feb 14, 2011 19.66 19.90 19.59 19.74 46,901 +0.02(+0.13%)
Feb 11, 2011 19.59 19.75 19.45 19.71 50,791 +0.14(+0.73%)
Feb 10, 2011 19.66 19.90 19.52 19.57 37,322 -0.18(-0.90%)
Feb 09, 2011 19.45 19.83 19.43 19.75 48,309 +0.17(+0.86%)
Feb 08, 2011 19.53 19.61 19.40 19.58 30,183 -0.02(-0.10%)
Feb 07, 2011 19.47 19.66 19.34 19.60 80,625 +0.15(+0.76%)
Feb 04, 2011 19.49 19.50 19.34 19.45 42,794 -0.11(-0.56%)
Feb 03, 2011 19.38 19.59 19.33 19.56 67,582 +0.11(+0.56%)
Feb 02, 2011 19.44 19.57 19.42 19.45 29,626 -0.08(-0.43%)
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.