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 30, 2014 36.06 36.09 35.44 35.92 33,226 -0.03(-0.09%)
May 29, 2014 36.26 36.26 35.91 35.95 9,593 -0.07(-0.18%)
May 28, 2014 35.47 36.20 35.47 36.02 22,191 -0.16(-0.44%)
May 27, 2014 35.84 36.51 35.72 36.18 31,948 +0.46(+1.29%)
May 23, 2014 35.47 35.72 35.72 35.72 62,826 +0.16(+0.45%)
May 22, 2014 35.58 35.78 35.46 35.56 11,312 +0.13(+0.36%)
May 21, 2014 35.46 35.62 35.15 35.43 41,874 -0.04(-0.11%)
May 20, 2014 35.24 35.58 35.07 35.47 105,336 -0.12(-0.34%)
May 19, 2014 35.47 36.18 35.41 35.59 44,490 +0.14(+0.39%)
May 16, 2014 34.91 35.47 34.73 35.45 43,892 +0.46(+1.30%)
May 15, 2014 35.17 35.77 34.87 35.00 35,976 -0.13(-0.38%)
May 14, 2014 35.18 35.76 35.03 35.13 57,220 -0.25(-0.70%)
May 13, 2014 35.49 35.65 35.27 35.38 109,182 -0.05(-0.15%)
May 12, 2014 35.31 35.74 35.25 35.43 58,218 +0.37(+1.07%)
May 09, 2014 34.67 35.13 34.67 35.06 49,457 +0.19(+0.54%)
May 08, 2014 34.54 35.17 34.54 34.87 58,464 +0.20(+0.57%)
May 07, 2014 34.25 34.80 34.24 34.67 47,627 +0.63(+1.84%)
May 06, 2014 34.21 34.55 33.25 34.05 65,728 -0.37(-1.08%)
May 05, 2014 33.30 34.57 32.96 34.42 61,469 +0.83(+2.49%)
May 02, 2014 34.23 34.23 33.34 33.59 33,192 -0.63(-1.83%)
May 01, 2014 34.57 34.62 33.96 34.21 56,980 -0.53(-1.52%)
Apr 30, 2014 34.95 34.96 34.32 34.74 50,146 -0.21(-0.61%)
Apr 29, 2014 35.74 35.83 34.77 34.95 39,229 -0.53(-1.49%)
Apr 28, 2014 35.42 36.20 34.92 35.48 34,909 +0.34(+0.95%)
Apr 25, 2014 35.53 36.17 35.09 35.14 69,023 -0.47(-1.31%)
Apr 24, 2014 35.14 35.63 34.99 35.61 214,484 +0.65(+1.85%)
Apr 23, 2014 34.35 35.42 34.35 34.96 94,211 +0.64(+1.87%)
Apr 22, 2014 33.60 34.32 33.55 34.32 55,084 +0.79(+2.36%)
Apr 21, 2014 33.48 33.63 33.42 33.53 23,420 +0.04(+0.13%)
Apr 17, 2014 33.81 33.49 33.49 33.49 37,695 -0.36(-1.05%)
Apr 16, 2014 33.80 34.31 33.45 33.84 44,581 +0.26(+0.79%)
Apr 15, 2014 33.30 33.70 32.92 33.58 37,143 +0.44(+1.33%)
Apr 14, 2014 33.24 33.52 32.81 33.14 40,583 +0.21(+0.65%)
Apr 11, 2014 33.15 33.63 32.76 32.93 41,102 -0.52(-1.54%)
Apr 10, 2014 33.86 33.97 33.13 33.44 52,045 -0.54(-1.60%)
Apr 09, 2014 33.94 34.17 33.60 33.99 31,835 +0.06(+0.18%)
Apr 08, 2014 33.74 34.04 32.99 33.93 45,200 +0.30(+0.90%)
Apr 07, 2014 34.01 34.01 33.43 33.62 38,821 -0.40(-1.16%)
Apr 04, 2014 34.72 34.72 33.80 34.02 46,192 -0.44(-1.29%)
Apr 03, 2014 34.73 34.73 34.26 34.46 39,820 -0.24(-0.68%)
Apr 02, 2014 34.70 34.83 34.46 34.70 44,484 +0.16(+0.46%)
Apr 01, 2014 34.84 34.84 34.36 34.54 56,585 -0.14(-0.41%)
Mar 31, 2014 34.58 34.94 34.22 34.68 77,059 +0.16(+0.48%)
Mar 28, 2014 34.62 34.95 34.00 34.52 37,014 -0.19(-0.54%)
Mar 27, 2014 34.54 34.91 34.54 34.71 23,815 +0.29(+0.83%)
Mar 26, 2014 35.31 35.42 34.35 34.42 113,952 -0.76(-2.15%)
Mar 25, 2014 34.92 35.43 34.88 35.18 56,922 +0.28(+0.80%)
Mar 24, 2014 34.73 34.95 34.35 34.90 77,868 +0.10(+0.28%)
Mar 21, 2014 34.60 34.80 34.29 34.80 211,117 +0.28(+0.81%)
Mar 20, 2014 34.47 34.57 34.29 34.52 45,253 -0.02(-0.06%)
Mar 19, 2014 34.34 34.60 34.11 34.54 92,589 +0.07(+0.21%)
Mar 18, 2014 34.24 34.68 34.10 34.47 30,642 +0.15(+0.43%)
Mar 17, 2014 34.05 34.44 33.93 34.32 74,278 +0.32(+0.94%)
Mar 14, 2014 33.50 34.00 33.31 34.00 61,314 +0.52(+1.56%)
Mar 13, 2014 33.07 33.50 32.93 33.48 55,909 +0.55(+1.66%)
Mar 12, 2014 32.21 32.96 31.89 32.93 56,596 +0.65(+2.01%)
Mar 11, 2014 32.60 32.60 32.24 32.28 60,168 -0.25(-0.75%)
Mar 10, 2014 32.04 32.71 32.02 32.53 72,204 +0.31(+0.95%)
Mar 07, 2014 32.59 32.59 31.88 32.23 46,513 -0.20(-0.61%)
Mar 06, 2014 32.62 32.72 32.08 32.42 37,464 -0.22(-0.67%)
Mar 05, 2014 32.52 32.73 32.25 32.64 69,378 +0.04(+0.12%)
Mar 04, 2014 32.23 32.84 32.10 32.60 103,203 +0.68(+2.12%)
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.