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 (%)
Apr 30, 2020 84.79 84.86 81.01 81.26 60,245 -4.90(-5.69%)
Apr 29, 2020 87.84 87.84 84.79 86.16 60,213 +0.66(+0.77%)
Apr 28, 2020 87.35 87.35 83.69 85.50 49,351 +0.80(+0.95%)
Apr 27, 2020 84.07 85.84 83.40 84.70 49,737 +1.75(+2.11%)
Apr 24, 2020 80.70 83.89 80.40 82.95 53,748 +2.01(+2.48%)
Apr 23, 2020 82.52 84.32 78.67 80.95 48,943 -1.13(-1.37%)
Apr 22, 2020 82.32 83.11 80.74 82.07 39,770 +1.32(+1.64%)
Apr 21, 2020 77.72 81.19 77.59 80.75 48,158 +0.93(+1.17%)
Apr 20, 2020 82.90 83.66 79.19 79.82 43,436 -4.50(-5.34%)
Apr 17, 2020 80.96 84.89 79.92 84.32 71,916 +4.91(+6.18%)
Apr 16, 2020 79.53 80.20 76.67 79.41 72,602 +0.75(+0.95%)
Apr 15, 2020 81.42 82.11 78.38 78.66 59,169 -5.93(-7.01%)
Apr 14, 2020 83.17 84.59 81.70 84.59 50,650 +3.97(+4.92%)
Apr 13, 2020 83.23 84.49 79.14 80.62 36,718 -4.15(-4.90%)
Apr 09, 2020 81.70 85.78 79.83 84.77 58,506 +5.59(+7.05%)
Apr 08, 2020 78.11 80.59 77.32 79.19 77,260 +2.66(+3.48%)
Apr 07, 2020 80.82 83.12 73.93 76.53 78,309 -2.60(-3.28%)
Apr 06, 2020 76.50 79.12 74.45 79.12 81,239 +6.31(+8.66%)
Apr 03, 2020 77.06 77.06 70.78 72.82 60,994 -4.54(-5.87%)
Apr 02, 2020 73.59 78.95 73.59 77.36 60,834 +3.33(+4.50%)
Apr 01, 2020 76.00 77.71 71.47 74.03 69,853 -5.22(-6.59%)
Mar 31, 2020 80.20 82.51 79.12 79.25 116,992 -1.85(-2.28%)
Mar 30, 2020 76.37 82.06 75.79 81.10 66,804 +5.43(+7.17%)
Mar 27, 2020 72.38 78.73 70.65 75.68 66,293 +1.02(+1.36%)
Mar 26, 2020 74.70 77.80 72.64 74.66 80,894 +1.98(+2.72%)
Mar 25, 2020 76.03 76.03 68.45 72.68 96,350 -3.69(-4.83%)
Mar 24, 2020 69.81 76.40 67.53 76.37 116,909 +9.47(+14.15%)
Mar 23, 2020 69.80 73.64 64.24 66.90 113,455 -9.33(-12.24%)
Mar 20, 2020 83.64 86.49 73.23 76.23 151,836 -6.76(-8.14%)
Mar 19, 2020 83.13 87.09 78.14 82.99 103,999 -0.23(-0.28%)
Mar 18, 2020 83.77 86.45 80.05 83.22 124,021 -4.77(-5.42%)
Mar 17, 2020 76.46 87.99 74.03 87.99 112,642 +12.86(+17.12%)
Mar 16, 2020 78.35 81.68 74.99 75.13 116,642 -11.92(-13.69%)
Mar 13, 2020 82.34 87.05 78.83 87.05 115,824 +7.29(+9.14%)
Mar 12, 2020 75.82 79.87 75.03 79.76 205,163 -6.28(-7.30%)
Mar 11, 2020 85.16 86.58 84.11 86.05 82,117 -0.67(-0.78%)
Mar 10, 2020 86.75 87.53 83.72 86.72 102,696 +1.73(+2.04%)
Mar 09, 2020 84.24 87.02 83.50 84.99 79,703 -3.35(-3.79%)
Mar 06, 2020 85.09 88.36 85.08 88.34 61,042 +1.15(+1.32%)
Mar 05, 2020 88.26 88.26 85.98 87.19 90,276 -0.96(-1.09%)
Mar 04, 2020 85.62 88.79 85.30 88.14 74,251 +3.21(+3.78%)
Mar 03, 2020 83.69 85.64 82.69 84.93 103,339 +0.84(+1.00%)
Mar 02, 2020 78.83 84.09 78.63 84.09 101,702 +5.38(+6.83%)
Feb 28, 2020 81.84 82.15 74.85 78.72 157,276 -4.12(-4.98%)
Feb 27, 2020 92.02 92.07 82.84 82.84 74,873 -4.58(-5.23%)
Feb 26, 2020 87.14 90.41 87.00 87.42 47,186 +0.29(+0.33%)
Feb 25, 2020 88.90 90.12 86.95 87.13 56,277 -1.51(-1.70%)
Feb 24, 2020 89.58 89.64 87.43 88.64 43,193 -1.80(-1.99%)
Feb 21, 2020 90.89 91.56 90.32 90.44 46,596 -0.17(-0.19%)
Feb 20, 2020 90.32 90.80 89.54 90.61 29,866 +0.38(+0.42%)
Feb 19, 2020 91.59 91.59 90.14 90.23 33,299 -1.38(-1.51%)
Feb 18, 2020 91.56 91.76 91.30 91.62 28,953 +0.10(+0.11%)
Feb 14, 2020 92.37 93.00 90.99 91.51 29,760 -0.93(-1.01%)
Feb 13, 2020 89.87 93.25 89.87 92.44 65,003 +2.15(+2.38%)
Feb 12, 2020 90.01 90.36 89.45 90.30 47,693 +0.38(+0.42%)
Feb 11, 2020 90.89 90.89 89.77 89.92 38,445 -0.49(-0.54%)
Feb 10, 2020 90.11 90.51 89.68 90.41 40,113 +0.31(+0.35%)
Feb 07, 2020 90.46 90.46 89.75 90.10 43,881 +0.01(+0.01%)
Feb 06, 2020 90.43 90.93 90.05 90.09 30,576 -0.25(-0.28%)
Feb 05, 2020 90.23 90.85 89.77 90.34 58,589 +0.05(+0.05%)
Feb 04, 2020 90.23 90.78 89.33 90.29 48,008 +0.18(+0.20%)
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.