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 24, 2011 19.91 20.02 19.52 19.56 67,042 -0.25(-1.29%)
May 23, 2011 20.09 20.17 19.79 19.82 49,680 -0.47(-2.34%)
May 20, 2011 20.38 20.40 20.18 20.29 72,178 -0.22(-1.07%)
May 19, 2011 20.67 20.67 20.32 20.51 58,469 -0.01(-0.05%)
May 18, 2011 20.49 20.53 20.22 20.52 37,966 +0.11(+0.51%)
May 17, 2011 20.19 20.68 20.19 20.42 59,202 +0.18(+0.89%)
May 16, 2011 20.51 20.76 20.22 20.24 63,019 -0.47(-2.27%)
May 13, 2011 21.09 21.09 20.29 20.71 54,560 -0.38(-1.80%)
May 12, 2011 20.26 21.09 20.21 21.09 169,673 +0.78(+3.84%)
May 11, 2011 20.97 20.97 20.23 20.31 106,288 -0.76(-3.63%)
May 10, 2011 20.82 21.08 20.65 21.07 69,287 +0.24(+1.15%)
May 09, 2011 20.45 20.89 20.45 20.83 93,271 +0.42(+2.06%)
May 06, 2011 20.20 20.53 20.17 20.41 75,597 +0.31(+1.57%)
May 05, 2011 20.14 20.52 20.04 20.10 84,590 -0.22(-1.08%)
May 04, 2011 20.84 20.85 20.15 20.32 188,276 -0.60(-2.87%)
May 03, 2011 21.09 21.34 20.91 20.92 68,153 -0.13(-0.62%)
May 02, 2011 21.10 21.10 21.04 21.05 52,159 -0.34(-1.59%)
Apr 29, 2011 21.39 21.52 21.34 21.39 91,325 -0.01(-0.02%)
Apr 28, 2011 21.37 21.50 21.31 21.39 69,577 +0.01(+0.05%)
Apr 27, 2011 21.39 21.56 21.18 21.38 61,440 -0.02(-0.09%)
Apr 26, 2011 20.82 21.47 20.79 21.40 102,740 +0.58(+2.78%)
Apr 25, 2011 20.69 20.86 20.63 20.82 25,354 -0.04(-0.17%)
Apr 21, 2011 20.98 21.03 20.75 20.86 40,759 -0.07(-0.36%)
Apr 20, 2011 20.92 20.93 20.74 20.93 28,447 +0.21(+1.01%)
Apr 19, 2011 20.57 20.86 20.46 20.72 79,565 +0.09(+0.44%)
Apr 18, 2011 20.95 20.95 20.39 20.63 47,406 -0.36(-1.74%)
Apr 15, 2011 20.45 21.01 20.41 21.00 92,721 +0.47(+2.31%)
Apr 14, 2011 20.26 20.58 20.10 20.52 55,438 +0.15(+0.76%)
Apr 13, 2011 20.91 20.91 20.28 20.37 49,798 -0.34(-1.66%)
Apr 12, 2011 20.86 21.02 20.68 20.71 53,144 -0.25(-1.19%)
Apr 11, 2011 20.96 20.98 20.72 20.96 61,636 -0.07(-0.36%)
Apr 08, 2011 21.21 21.39 20.99 21.04 99,681 -0.31(-1.47%)
Apr 07, 2011 21.48 21.49 21.29 21.35 46,111 -0.09(-0.40%)
Apr 06, 2011 21.34 21.54 21.24 21.44 118,864 +0.17(+0.80%)
Apr 05, 2011 21.25 21.31 21.16 21.27 71,188 +0.07(+0.33%)
Apr 04, 2011 21.12 21.34 20.98 21.20 82,900 +0.09(+0.40%)
Apr 01, 2011 20.85 21.11 20.82 21.11 41,338 +0.31(+1.49%)
Mar 31, 2011 20.62 20.91 20.45 20.80 86,793 +0.19(+0.95%)
Mar 30, 2011 20.61 20.61 20.61 20.61 199,155 +0.26(+1.30%)
Mar 29, 2011 20.48 20.49 20.27 20.34 81,501 -0.08(-0.42%)
Mar 28, 2011 20.84 20.91 20.42 20.43 42,920 -0.46(-2.20%)
Mar 25, 2011 20.60 21.10 20.58 20.89 46,383 +0.28(+1.36%)
Mar 24, 2011 20.99 20.99 20.50 20.61 29,558 -0.22(-1.08%)
Mar 23, 2011 20.68 20.93 20.48 20.83 85,255 +0.13(+0.63%)
Mar 22, 2011 20.87 21.10 20.62 20.70 47,098 -0.29(-1.36%)
Mar 21, 2011 20.74 20.99 20.67 20.99 94,714 +0.51(+2.49%)
Mar 18, 2011 20.41 20.67 20.15 20.48 122,465 +0.13(+0.64%)
Mar 17, 2011 20.17 20.39 19.97 20.35 53,518 +0.28(+1.39%)
Mar 16, 2011 19.42 20.24 19.41 20.07 124,406 +0.63(+3.27%)
Mar 15, 2011 19.34 19.49 19.34 19.43 130,300 -0.70(-3.48%)
Mar 14, 2011 20.12 20.29 19.96 20.13 66,690 -0.21(-1.03%)
Mar 11, 2011 20.44 20.65 20.23 20.34 41,360 -0.28(-1.38%)
Mar 10, 2011 20.88 20.88 20.24 20.63 114,328 -0.42(-2.02%)
Mar 09, 2011 20.87 21.06 20.87 21.05 75,280 +0.17(+0.81%)
Mar 08, 2011 20.67 21.06 20.67 20.88 161,840 +0.22(+1.06%)
Mar 07, 2011 20.48 20.78 20.31 20.67 69,409 +0.22(+1.07%)
Mar 04, 2011 20.18 20.52 19.99 20.45 89,239 +0.27(+1.35%)
Mar 03, 2011 19.96 20.42 19.95 20.18 56,445 +0.43(+2.19%)
Mar 02, 2011 19.64 19.75 19.31 19.74 70,374 -0.00(-0.03%)
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.