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 (%)
May 08, 2023 124.02 124.02 122.36 123.14 61,425 -1.23(-0.99%)
May 05, 2023 122.05 124.79 121.72 124.36 81,026 +2.78(+2.29%)
May 04, 2023 117.51 121.58 117.27 121.58 110,036 +0.80(+0.66%)
May 03, 2023 119.12 122.73 117.50 120.78 70,115 +1.44(+1.21%)
May 02, 2023 119.35 120.17 117.77 119.34 63,081 -0.84(-0.70%)
May 01, 2023 119.91 122.74 119.79 120.18 59,922 +0.00(+0.00%)
Apr 28, 2023 120.34 122.44 119.70 120.18 50,218 -0.76(-0.63%)
Apr 27, 2023 120.21 121.45 120.05 120.94 45,779 +0.80(+0.66%)
Apr 26, 2023 122.96 124.55 119.63 120.14 78,795 -4.07(-3.28%)
Apr 25, 2023 123.76 125.04 123.53 124.21 46,748 -0.34(-0.27%)
Apr 24, 2023 124.68 125.60 124.26 124.55 45,912 -0.76(-0.61%)
Apr 21, 2023 126.32 126.99 124.46 125.31 59,510 -0.29(-0.23%)
Apr 20, 2023 124.48 125.91 124.10 125.60 54,483 +0.53(+0.43%)
Apr 19, 2023 124.49 126.45 121.58 125.06 61,883 +0.27(+0.22%)
Apr 18, 2023 125.51 126.50 123.52 124.79 61,273 -1.64(-1.29%)
Apr 17, 2023 125.97 126.75 125.39 126.42 31,679 +0.36(+0.29%)
Apr 14, 2023 125.69 126.66 125.14 126.06 52,642 -0.18(-0.14%)
Apr 13, 2023 127.05 127.36 124.40 126.24 79,665 -0.91(-0.71%)
Apr 12, 2023 127.99 128.48 126.68 127.14 48,630 -0.80(-0.62%)
Apr 11, 2023 127.27 128.54 126.99 127.94 65,662 +0.67(+0.53%)
Apr 10, 2023 126.56 127.93 125.04 127.27 91,089 +0.30(+0.24%)
Apr 06, 2023 127.89 127.94 125.69 126.97 62,357 +0.14(+0.11%)
Apr 05, 2023 124.23 127.89 123.32 126.83 97,404 +3.11(+2.52%)
Apr 04, 2023 123.64 123.88 122.15 123.72 56,456 +0.03(+0.02%)
Apr 03, 2023 124.47 125.04 122.70 123.69 73,517 -0.86(-0.69%)
Mar 31, 2023 123.85 125.02 123.16 124.55 94,870 +1.35(+1.10%)
Mar 30, 2023 124.56 125.49 122.87 123.19 49,659 -0.87(-0.70%)
Mar 29, 2023 122.87 124.56 122.80 124.06 110,437 +1.54(+1.26%)
Mar 28, 2023 121.60 123.64 121.15 122.52 66,420 +0.17(+0.13%)
Mar 27, 2023 123.01 123.50 121.83 122.36 59,940 -0.06(-0.05%)
Mar 24, 2023 117.87 122.56 117.87 122.42 73,233 +4.35(+3.68%)
Mar 23, 2023 120.95 121.40 117.83 118.06 71,927 -2.75(-2.27%)
Mar 22, 2023 123.88 124.58 120.54 120.81 98,802 -2.66(-2.15%)
Mar 21, 2023 125.93 125.93 120.81 123.47 196,830 -1.18(-0.95%)
Mar 20, 2023 125.31 126.23 124.43 124.64 115,451 -0.33(-0.26%)
Mar 17, 2023 125.34 125.34 123.24 124.97 298,102 -0.98(-0.78%)
Mar 16, 2023 123.65 127.65 122.80 125.96 107,430 +1.41(+1.13%)
Mar 15, 2023 122.03 125.53 121.16 124.55 124,900 +1.32(+1.07%)
Mar 14, 2023 120.91 124.65 120.91 123.22 82,508 +3.86(+3.23%)
Mar 13, 2023 119.26 123.15 118.73 119.36 80,086 -0.59(-0.49%)
Mar 10, 2023 120.62 121.31 118.30 119.95 96,357 -0.89(-0.74%)
Mar 09, 2023 123.12 123.62 120.78 120.85 84,816 -1.87(-1.52%)
Mar 08, 2023 122.83 124.12 121.63 122.72 80,777 +0.47(+0.39%)
Mar 07, 2023 123.46 124.02 121.42 122.24 102,234 -1.30(-1.05%)
Mar 06, 2023 125.31 125.44 122.96 123.54 94,619 -1.80(-1.44%)
Mar 03, 2023 123.63 125.63 122.37 125.34 105,186 +1.89(+1.53%)
Mar 02, 2023 120.92 123.45 119.91 123.45 45,444 +1.95(+1.60%)
Mar 01, 2023 123.79 123.79 120.04 121.51 86,061 -2.60(-2.09%)
Feb 28, 2023 123.69 125.56 122.74 124.10 81,414 +0.48(+0.39%)
Feb 27, 2023 124.33 125.95 123.08 123.62 90,843 -0.53(-0.43%)
Feb 24, 2023 120.89 124.15 119.66 124.15 97,847 +2.57(+2.11%)
Feb 23, 2023 120.95 124.04 118.15 121.58 125,846 +1.83(+1.53%)
Feb 22, 2023 118.47 121.68 118.11 119.75 112,138 +0.68(+0.57%)
Feb 21, 2023 118.14 119.38 116.75 119.07 103,193 +0.07(+0.06%)
Feb 17, 2023 117.43 119.99 116.13 119.01 85,932 +2.15(+1.84%)
Feb 16, 2023 116.44 118.42 115.51 116.86 74,478 -0.72(-0.61%)
Feb 15, 2023 115.96 118.06 115.83 117.57 72,603 +0.79(+0.68%)
Feb 14, 2023 118.14 118.99 116.22 116.78 106,704 -1.91(-1.61%)
Feb 13, 2023 119.11 120.18 118.08 118.69 98,050 -0.82(-0.69%)
Feb 10, 2023 116.38 119.51 115.96 119.51 69,831 +3.23(+2.78%)
Feb 09, 2023 118.50 119.12 115.79 116.28 77,296 -1.92(-1.62%)
Feb 08, 2023 120.25 120.65 117.74 118.20 77,543 -2.99(-2.47%)
Feb 07, 2023 121.20 122.10 119.48 121.20 86,141 -0.55(-0.45%)
Feb 06, 2023 122.57 122.79 119.97 121.75 77,082 -0.83(-0.68%)
Feb 03, 2023 122.60 122.95 118.87 122.58 104,966 +0.34(+0.28%)
Feb 02, 2023 122.08 125.25 121.38 122.24 92,214 +0.62(+0.51%)
Feb 01, 2023 121.69 123.36 120.38 121.62 63,811 -0.53(-0.44%)
Jan 31, 2023 119.64 122.21 118.85 122.16 97,708 +2.91(+2.44%)
Jan 30, 2023 120.23 121.11 119.07 119.25 86,416 -1.20(-1.00%)
Jan 27, 2023 118.61 120.74 118.21 120.45 79,818 +1.16(+0.97%)
Jan 26, 2023 119.43 120.58 117.73 119.29 80,453 +0.32(+0.27%)
Jan 25, 2023 118.79 119.82 117.63 118.97 87,321 -0.07(-0.06%)
Jan 24, 2023 117.47 120.04 116.83 119.03 44,344 +1.77(+1.51%)
Jan 23, 2023 117.29 119.26 116.65 117.26 45,649 -0.40(-0.34%)
Jan 20, 2023 117.78 117.78 115.30 117.66 88,499 +0.85(+0.73%)
Jan 19, 2023 116.71 117.81 115.27 116.81 70,244 -0.16(-0.14%)
Jan 18, 2023 119.97 119.97 116.61 116.97 57,470 -2.16(-1.81%)
Jan 17, 2023 120.37 120.88 117.53 119.13 65,419 -1.10(-0.92%)
Jan 13, 2023 119.29 121.06 118.18 120.24 63,885 +1.27(+1.07%)
Jan 12, 2023 119.86 120.92 118.88 118.97 75,442 -0.85(-0.71%)
Jan 11, 2023 117.94 119.82 117.72 119.82 55,772 +2.51(+2.14%)
Jan 10, 2023 118.02 118.76 115.20 117.31 97,009 -0.78(-0.66%)
Jan 09, 2023 115.80 118.37 114.71 118.09 80,197 +1.72(+1.47%)
Jan 06, 2023 113.64 117.19 113.64 116.37 88,936 +4.51(+4.03%)
Jan 05, 2023 113.47 113.51 110.29 111.86 89,088 -1.91(-1.68%)
Jan 04, 2023 114.58 115.22 113.37 113.77 63,782 +0.31(+0.27%)
Jan 03, 2023 114.82 115.21 112.03 113.46 103,423 -1.04(-0.91%)
Dec 30, 2022 117.00 117.50 113.57 114.50 82,666 -2.64(-2.26%)
Dec 29, 2022 116.10 117.27 114.69 117.15 54,439 +2.10(+1.83%)
Dec 28, 2022 116.39 116.39 114.78 115.04 54,572 -0.57(-0.49%)
Dec 27, 2022 115.30 115.75 114.43 115.61 85,796 -0.14(-0.12%)
Dec 23, 2022 113.98 117.16 113.98 115.75 64,390 +1.23(+1.07%)
Dec 22, 2022 114.95 115.59 112.35 114.52 68,528 -1.21(-1.05%)
Dec 21, 2022 114.12 116.47 113.81 115.73 53,592 +1.63(+1.43%)
Dec 20, 2022 113.42 114.58 113.11 114.10 88,569 -0.35(-0.30%)
Dec 19, 2022 112.38 114.53 112.34 114.45 96,280 +0.93(+0.82%)
Dec 16, 2022 111.42 113.54 109.39 113.52 265,238 +0.85(+0.76%)
Dec 15, 2022 114.10 114.13 111.43 112.67 93,652 -1.76(-1.54%)
Dec 14, 2022 116.70 117.43 114.06 114.43 94,996 -1.24(-1.08%)
Dec 13, 2022 117.86 119.60 115.44 115.68 109,890 -0.31(-0.27%)
Dec 12, 2022 115.80 116.23 114.32 115.99 43,454 +0.64(+0.55%)
Dec 09, 2022 113.50 115.42 112.89 115.35 66,211 +0.98(+0.86%)
Dec 08, 2022 116.05 116.05 113.10 114.37 59,320 -1.65(-1.42%)
Dec 07, 2022 115.16 118.12 114.46 116.02 71,028 +0.38(+0.33%)
Dec 06, 2022 112.60 115.66 112.50 115.64 80,494 +2.21(+1.95%)
Dec 05, 2022 110.84 113.66 109.99 113.43 137,694 +0.66(+0.58%)
Dec 02, 2022 113.39 113.74 111.01 112.78 57,162 -1.20(-1.06%)
Dec 01, 2022 116.45 116.45 112.86 113.98 71,806 -1.50(-1.30%)
Nov 30, 2022 111.43 115.48 110.14 115.48 103,634 +3.61(+3.22%)
Nov 29, 2022 112.85 114.52 111.58 111.88 61,548 -2.14(-1.88%)
Nov 28, 2022 112.60 114.86 112.60 114.02 62,049 -1.36(-1.18%)
Nov 25, 2022 115.60 115.98 114.78 115.38 23,530 +0.43(+0.38%)
Nov 23, 2022 114.16 115.50 112.82 114.94 142,457 +0.53(+0.46%)
Nov 22, 2022 115.36 115.62 112.76 114.41 82,802 +0.11(+0.10%)
Nov 21, 2022 112.86 114.68 112.86 114.30 110,818 +1.74(+1.54%)
Nov 18, 2022 110.90 113.05 110.58 112.56 65,907 +2.88(+2.63%)
Nov 17, 2022 107.79 110.29 107.55 109.68 84,018 +0.68(+0.63%)
Nov 16, 2022 108.05 109.24 106.17 108.99 74,567 +1.23(+1.15%)
Nov 15, 2022 107.20 108.00 106.06 107.76 61,565 +1.26(+1.19%)
Nov 14, 2022 107.55 107.92 106.13 106.50 67,230 -0.07(-0.06%)
Nov 11, 2022 106.19 107.38 104.95 106.56 60,936 +0.30(+0.28%)
Nov 10, 2022 106.16 107.42 105.14 106.26 102,604 +2.15(+2.07%)
Nov 09, 2022 105.00 105.60 103.88 104.11 65,598 +0.10(+0.09%)
Nov 08, 2022 103.50 105.33 102.13 104.02 171,278 +1.53(+1.50%)
Nov 07, 2022 103.37 104.58 102.04 102.48 93,003 -1.27(-1.23%)
Nov 04, 2022 105.16 105.16 102.39 103.76 101,400 -1.83(-1.74%)
Nov 03, 2022 113.49 113.49 103.63 105.59 108,102 -13.87(-11.61%)
Nov 02, 2022 119.11 122.08 118.18 119.46 81,000 -0.04(-0.03%)
Nov 01, 2022 120.78 121.89 119.16 119.50 67,651 -0.47(-0.39%)
Oct 31, 2022 121.34 121.65 119.86 119.97 74,644 -1.75(-1.43%)
Oct 28, 2022 120.52 122.35 120.09 121.72 107,247 +2.09(+1.75%)
Oct 27, 2022 119.26 121.34 118.82 119.62 52,698 +0.51(+0.43%)
Oct 26, 2022 118.75 120.06 117.24 119.11 120,228 +0.95(+0.80%)
Oct 25, 2022 114.88 118.22 114.88 118.17 90,300 +3.25(+2.83%)
Oct 24, 2022 115.43 115.55 114.33 114.92 53,902 -0.23(-0.20%)
Oct 21, 2022 114.50 116.28 113.34 115.15 42,475 +1.90(+1.68%)
Oct 20, 2022 115.88 115.88 112.56 113.25 63,973 -2.71(-2.34%)
Oct 19, 2022 114.51 116.33 114.51 115.96 76,832 -0.25(-0.22%)
Oct 18, 2022 116.24 117.20 115.74 116.21 43,905 +1.09(+0.95%)
Oct 17, 2022 113.19 116.35 113.19 115.12 62,543 +2.56(+2.28%)
Oct 14, 2022 114.95 115.78 111.60 112.55 90,208 -1.38(-1.21%)
Oct 13, 2022 107.86 114.67 107.83 113.93 114,423 +3.82(+3.47%)
Oct 12, 2022 113.64 113.64 109.90 110.11 50,498 -3.25(-2.87%)
Oct 11, 2022 110.03 113.74 109.56 113.36 80,954 +3.29(+2.99%)
Oct 10, 2022 108.59 111.10 107.92 110.07 50,814 +1.90(+1.76%)
Oct 07, 2022 109.89 110.44 107.61 108.17 84,971 -2.40(-2.17%)
Oct 06, 2022 112.53 113.01 109.23 110.58 91,107 -1.81(-1.61%)
Oct 05, 2022 115.47 115.50 112.29 112.39 77,643 -4.72(-4.03%)
Oct 04, 2022 116.39 117.70 115.45 117.11 78,980 +1.83(+1.59%)
Oct 03, 2022 112.78 116.01 112.78 115.27 72,519 +3.97(+3.57%)
Sep 30, 2022 114.73 114.73 110.43 111.30 109,440 -2.63(-2.31%)
Sep 29, 2022 116.97 116.97 112.95 113.93 57,606 -3.95(-3.35%)
Sep 28, 2022 117.47 119.63 116.78 117.89 88,906 +1.02(+0.88%)
Sep 27, 2022 121.70 121.70 116.70 116.86 72,282 -3.52(-2.92%)
Sep 26, 2022 121.01 122.48 118.76 120.39 87,522 -0.98(-0.81%)
Sep 23, 2022 122.51 123.66 119.61 121.37 78,714 -2.29(-1.85%)
Sep 22, 2022 122.27 125.26 121.96 123.66 73,182 +0.75(+0.61%)
Sep 21, 2022 125.41 127.66 122.66 122.90 102,939 -1.25(-1.00%)
Sep 20, 2022 123.43 125.50 122.70 124.15 71,734 -0.49(-0.39%)
Sep 19, 2022 123.08 125.28 122.74 124.64 70,084 +0.95(+0.77%)
Sep 16, 2022 121.93 123.84 121.58 123.68 148,780 +1.71(+1.40%)
Sep 15, 2022 122.08 122.59 120.78 121.98 62,714 -1.18(-0.96%)
Sep 14, 2022 121.51 123.15 121.51 123.15 63,443 +1.75(+1.44%)
Sep 13, 2022 123.53 123.53 120.38 121.40 66,774 -3.83(-3.06%)
Sep 12, 2022 123.70 125.23 122.52 125.23 61,181 +2.56(+2.09%)
Sep 09, 2022 123.09 123.78 121.87 122.67 59,558 +0.28(+0.23%)
Sep 08, 2022 123.42 123.83 121.59 122.39 65,278 -1.34(-1.09%)
Sep 07, 2022 121.87 124.37 120.82 123.74 141,103 +2.46(+2.03%)
Sep 06, 2022 122.12 122.12 119.72 121.28 87,322 -0.73(-0.60%)
Sep 02, 2022 122.39 123.65 120.78 122.01 51,479 -0.03(-0.02%)
Sep 01, 2022 120.92 124.18 120.87 122.04 67,363 +0.73(+0.60%)
Aug 31, 2022 122.26 122.78 121.00 121.31 45,469 -0.99(-0.81%)
Aug 30, 2022 125.45 125.45 121.97 122.30 38,148 -3.27(-2.61%)
Aug 29, 2022 125.13 126.80 124.44 125.57 30,534 -0.59(-0.46%)
Aug 26, 2022 127.88 129.10 126.07 126.16 58,351 -2.39(-1.86%)
Aug 25, 2022 127.78 128.77 127.11 128.55 38,831 +1.29(+1.01%)
Aug 24, 2022 127.32 127.52 126.11 127.26 42,683 -0.04(-0.03%)
Aug 23, 2022 128.27 129.07 126.74 127.30 45,532 -1.65(-1.28%)
Aug 22, 2022 132.22 132.22 128.06 128.95 50,698 -3.75(-2.82%)
Aug 19, 2022 132.44 133.01 131.88 132.70 53,639 +0.39(+0.30%)
Aug 18, 2022 131.83 132.65 130.77 132.30 43,894 +1.54(+1.18%)
Aug 17, 2022 129.94 131.34 129.88 130.77 54,803 +0.35(+0.27%)
Aug 16, 2022 129.66 131.54 128.83 130.41 73,214 +0.41(+0.32%)
Aug 15, 2022 127.45 130.20 127.45 130.00 44,994 +1.65(+1.29%)
Aug 12, 2022 127.07 129.07 127.07 128.35 52,493 +1.33(+1.04%)
Aug 11, 2022 127.52 128.40 126.23 127.02 43,405 +0.70(+0.55%)
Aug 10, 2022 127.74 128.48 126.03 126.32 81,260 -1.42(-1.11%)
Aug 09, 2022 127.92 128.91 125.08 127.74 67,045 +0.27(+0.21%)
Aug 08, 2022 128.68 129.67 127.07 127.47 62,723 +0.00(+0.00%)
Aug 05, 2022 127.74 128.25 125.30 127.47 59,170 -0.98(-0.76%)
Aug 04, 2022 128.68 132.22 127.79 128.45 66,057 -2.57(-1.96%)
Aug 03, 2022 129.92 131.83 127.36 131.03 62,213 +0.24(+0.18%)
Aug 02, 2022 131.33 132.94 130.52 130.79 49,557 -0.51(-0.39%)
Aug 01, 2022 131.71 132.50 129.64 131.29 78,570 -0.41(-0.31%)
Jul 29, 2022 130.85 132.59 130.85 131.71 54,912 +0.48(+0.37%)
Jul 28, 2022 128.79 131.48 126.96 131.23 59,342 +3.88(+3.05%)
Jul 27, 2022 125.52 127.52 124.97 127.35 90,788 +0.93(+0.74%)
Jul 26, 2022 125.22 126.95 124.52 126.42 55,934 +1.81(+1.45%)
Jul 25, 2022 123.30 124.86 123.06 124.61 50,295 +1.66(+1.35%)
Jul 22, 2022 122.73 122.95 121.47 122.95 73,448 +1.45(+1.19%)
Jul 21, 2022 121.47 121.50 119.23 121.50 76,667 -0.54(-0.44%)
Jul 20, 2022 123.53 123.53 120.59 122.04 73,011 -0.96(-0.78%)
Jul 19, 2022 121.53 123.30 121.28 123.00 44,874 +1.78(+1.47%)
Jul 18, 2022 123.69 123.69 120.97 121.22 39,109 -1.52(-1.24%)
Jul 15, 2022 122.97 123.35 120.68 122.74 64,997 +1.45(+1.20%)
Jul 14, 2022 119.14 121.71 118.78 121.29 53,121 +0.45(+0.37%)
Jul 13, 2022 119.31 121.95 118.69 120.84 50,840 +0.92(+0.77%)
Jul 12, 2022 120.28 122.49 119.27 119.91 46,720 -0.61(-0.50%)
Jul 11, 2022 119.66 121.50 119.08 120.52 37,275 +0.15(+0.13%)
Jul 08, 2022 120.38 122.16 119.60 120.36 40,065 -0.47(-0.39%)
Jul 07, 2022 123.05 123.67 120.58 120.84 45,480 -2.19(-1.78%)
Jul 06, 2022 120.29 123.52 120.20 123.03 72,241 +2.21(+1.83%)
Jul 05, 2022 126.03 126.03 118.24 120.82 124,856 -6.02(-4.75%)
Jul 01, 2022 123.79 126.84 123.15 126.84 89,472 +2.41(+1.94%)
Jun 30, 2022 121.41 124.84 120.54 124.43 112,813 +2.98(+2.45%)
Jun 29, 2022 121.63 122.24 120.63 121.45 57,059 -0.10(-0.08%)
Jun 28, 2022 121.98 124.78 121.33 121.55 82,212 -0.04(-0.03%)
Jun 27, 2022 117.15 121.70 117.04 121.58 119,892 +5.82(+5.03%)
Jun 24, 2022 116.73 118.07 115.31 115.77 317,925 -0.27(-0.23%)
Jun 23, 2022 115.90 116.53 114.87 116.03 107,308 +0.23(+0.20%)
Jun 22, 2022 115.17 116.97 114.83 115.80 67,111 -0.38(-0.32%)
Jun 21, 2022 115.49 117.40 113.56 116.18 99,938 +1.88(+1.65%)
Jun 17, 2022 116.43 116.43 113.44 114.30 112,778 -1.24(-1.07%)
Jun 16, 2022 114.87 116.12 112.79 115.53 92,716 -0.47(-0.41%)
Jun 15, 2022 116.66 117.95 114.06 116.00 69,787 +0.79(+0.68%)
Jun 14, 2022 118.95 119.14 113.40 115.22 83,313 -3.66(-3.07%)
Jun 13, 2022 122.23 122.23 118.25 118.87 75,392 -4.79(-3.87%)
Jun 10, 2022 122.40 125.18 122.08 123.66 61,453 +0.27(+0.22%)
Jun 09, 2022 124.54 126.94 123.33 123.39 63,982 -1.39(-1.11%)
Jun 08, 2022 128.54 128.54 124.28 124.78 76,882 -3.48(-2.71%)
Jun 07, 2022 128.60 128.60 127.46 128.26 64,630 -0.78(-0.61%)
Jun 06, 2022 129.31 129.97 128.30 129.05 71,075 +1.49(+1.17%)
Jun 03, 2022 129.32 129.32 127.50 127.56 69,935 -2.31(-1.77%)
Jun 02, 2022 128.49 129.89 125.67 129.86 46,925 +2.19(+1.72%)
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.