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, 2022 128.15 128.64 126.85 127.74 56,431 -1.89(-1.46%)
May 27, 2022 129.44 130.92 128.88 129.63 28,329 -0.13(-0.10%)
May 26, 2022 129.22 131.77 129.02 129.76 69,696 +2.07(+1.62%)
May 25, 2022 128.75 129.41 126.89 127.70 71,424 -0.39(-0.31%)
May 24, 2022 126.89 129.38 125.00 128.09 103,779 +0.63(+0.50%)
May 23, 2022 127.36 128.50 126.91 127.46 78,477 +2.06(+1.64%)
May 20, 2022 123.08 125.86 122.39 125.40 82,382 +2.19(+1.78%)
May 19, 2022 123.13 124.31 120.48 123.21 116,596 +0.35(+0.29%)
May 18, 2022 122.80 124.82 121.80 122.86 84,490 +0.60(+0.49%)
May 17, 2022 122.18 122.80 120.70 122.26 65,210 +0.37(+0.31%)
May 16, 2022 121.91 122.10 120.48 121.88 50,230 +0.84(+0.69%)
May 13, 2022 121.48 121.63 119.28 121.04 41,121 -0.42(-0.35%)
May 12, 2022 122.70 123.21 120.07 121.46 69,730 -0.62(-0.51%)
May 11, 2022 120.96 124.32 120.96 122.08 47,401 +2.00(+1.66%)
May 10, 2022 122.41 124.31 118.47 120.09 70,420 -2.00(-1.64%)
May 09, 2022 120.53 122.92 120.53 122.08 50,960 +0.10(+0.08%)
May 06, 2022 122.73 122.73 119.89 121.99 39,014 -0.93(-0.75%)
May 05, 2022 123.80 125.19 121.68 122.92 59,849 -1.75(-1.40%)
May 04, 2022 119.54 124.77 119.54 124.67 67,053 +7.91(+6.77%)
May 03, 2022 116.67 118.92 115.73 116.76 77,736 +0.09(+0.07%)
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.