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 (%)
May 31, 2018 71.82 72.27 71.11 71.33 47,153 -0.40(-0.56%)
May 30, 2018 70.57 72.09 70.57 71.73 44,734 +1.38(+1.97%)
May 29, 2018 70.04 70.93 69.59 70.35 45,549 +0.13(+0.19%)
May 25, 2018 70.21 70.21 70.21 0 +2.01(+2.95%)
May 24, 2018 68.61 68.87 68.16 68.20 169,030 -0.36(-0.52%)
May 23, 2018 68.70 68.85 68.29 68.56 99,443 +0.00(+0.00%)
May 22, 2018 68.56 69.04 68.43 68.56 49,091 +0.00(+0.00%)
May 21, 2018 68.56 68.65 67.45 68.56 67,279 +0.04(+0.07%)
May 18, 2018 68.79 69.01 68.12 68.52 51,046 +0.18(+0.26%)
May 17, 2018 68.34 68.74 68.03 68.34 54,474 +0.00(+0.00%)
May 16, 2018 68.79 68.96 68.12 68.34 45,053 -0.36(-0.52%)
May 15, 2018 68.83 69.10 68.43 68.70 41,476 -0.31(-0.45%)
May 14, 2018 68.65 69.14 68.29 69.01 45,992 +0.71(+1.05%)
May 11, 2018 68.61 68.61 68.12 68.29 39,897 -0.27(-0.39%)
May 10, 2018 67.89 68.85 67.87 68.56 50,065 +0.94(+1.39%)
May 09, 2018 68.07 68.43 66.15 67.62 63,452 -0.27(-0.39%)
May 08, 2018 67.67 68.41 67.18 67.89 85,613 +0.18(+0.26%)
May 07, 2018 67.98 67.98 67.49 67.71 33,729 -0.13(-0.20%)
May 04, 2018 67.62 68.29 67.56 67.85 40,835 +0.31(+0.46%)
May 03, 2018 67.58 67.76 66.95 67.53 33,954 -0.22(-0.33%)
May 02, 2018 67.36 67.76 67.09 67.76 46,420 +0.13(+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.