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 29, 2015 44.31 45.01 43.86 44.37 66,431 +0.03(+0.06%)
May 28, 2015 43.59 44.35 43.59 44.34 25,124 +0.46(+1.04%)
May 27, 2015 43.96 44.02 43.59 43.89 25,789 +0.24(+0.56%)
May 26, 2015 43.71 43.71 43.07 43.64 34,406 -0.04(-0.10%)
May 22, 2015 43.50 43.69 43.69 43.69 38,432 -0.02(-0.04%)
May 21, 2015 43.99 44.04 43.46 43.70 32,629 -0.17(-0.38%)
May 20, 2015 43.84 44.00 43.45 43.87 32,998 +0.12(+0.27%)
May 19, 2015 43.84 43.84 43.22 43.75 37,822 +0.11(+0.25%)
May 18, 2015 42.72 43.82 42.67 43.64 41,695 +0.98(+2.29%)
May 15, 2015 42.85 43.11 42.49 42.67 21,969 -0.13(-0.32%)
May 14, 2015 42.15 42.94 42.13 42.80 32,908 +1.03(+2.46%)
May 13, 2015 41.98 42.07 41.38 41.77 50,341 -0.12(-0.28%)
May 12, 2015 42.31 42.31 41.39 41.89 38,901 -0.69(-1.62%)
May 11, 2015 43.17 43.17 42.32 42.58 50,877 -0.38(-0.88%)
May 08, 2015 41.55 43.01 40.96 42.96 58,667 +1.90(+4.62%)
May 07, 2015 40.04 41.24 40.04 41.06 64,571 +1.00(+2.50%)
May 06, 2015 38.40 40.42 38.40 40.06 74,946 +1.67(+4.35%)
May 05, 2015 38.78 38.78 37.41 38.39 97,967 -0.60(-1.53%)
May 04, 2015 39.83 40.47 38.96 38.99 67,039 -1.05(-2.61%)
May 01, 2015 40.52 40.61 39.66 40.04 37,510 -0.24(-0.61%)
Apr 30, 2015 41.75 41.75 39.72 40.28 70,260 -1.53(-3.67%)
Apr 29, 2015 42.47 42.47 41.42 41.81 35,823 -0.81(-1.90%)
Apr 28, 2015 42.08 42.71 41.58 42.62 53,347 +0.52(+1.24%)
Apr 27, 2015 42.57 42.57 41.17 42.10 39,901 -0.28(-0.66%)
Apr 24, 2015 42.30 42.51 42.23 42.38 29,375 +0.05(+0.12%)
Apr 23, 2015 42.18 42.48 41.99 42.33 24,483 +0.19(+0.46%)
Apr 22, 2015 42.68 42.83 41.90 42.14 24,234 -0.56(-1.30%)
Apr 21, 2015 43.62 43.62 42.51 42.69 29,125 -0.51(-1.17%)
Apr 20, 2015 41.72 43.32 41.72 43.20 42,806 +1.69(+4.06%)
Apr 17, 2015 42.08 42.46 41.25 41.51 31,895 -0.84(-1.99%)
Apr 16, 2015 42.28 42.73 41.68 42.35 32,062 -0.20(-0.48%)
Apr 15, 2015 42.79 42.96 42.47 42.56 38,204 -0.14(-0.34%)
Apr 14, 2015 42.80 42.99 42.57 42.70 40,761 +0.04(+0.10%)
Apr 13, 2015 43.14 43.21 42.57 42.66 37,778 -0.30(-0.69%)
Apr 10, 2015 42.64 43.43 42.61 42.95 28,758 +0.32(+0.75%)
Apr 09, 2015 43.60 44.08 42.33 42.63 25,227 -0.98(-2.24%)
Apr 08, 2015 44.09 44.37 43.34 43.61 22,000 -0.48(-1.09%)
Apr 07, 2015 44.62 44.64 43.80 44.09 40,324 -0.48(-1.08%)
Apr 06, 2015 43.38 44.67 42.61 44.57 58,779 +1.13(+2.60%)
Apr 02, 2015 42.68 43.44 43.44 43.44 33,450 +0.56(+1.30%)
Apr 01, 2015 42.39 42.93 42.13 42.89 25,626 +0.22(+0.51%)
Mar 31, 2015 42.02 42.86 42.02 42.67 32,825 +0.22(+0.52%)
Mar 30, 2015 42.06 42.67 41.98 42.45 37,352 +0.61(+1.45%)
Mar 27, 2015 40.75 41.93 40.73 41.84 53,663 +1.04(+2.54%)
Mar 26, 2015 40.68 41.31 40.68 40.80 23,222 -0.12(-0.29%)
Mar 25, 2015 42.05 42.15 40.74 40.92 51,709 -1.10(-2.61%)
Mar 24, 2015 41.73 42.23 41.39 42.02 23,654 +0.33(+0.79%)
Mar 23, 2015 41.49 42.04 41.34 41.69 29,623 +0.04(+0.10%)
Mar 20, 2015 41.78 41.79 41.12 41.65 80,562 +0.13(+0.30%)
Mar 19, 2015 41.44 41.90 41.15 41.52 26,238 -0.35(-0.85%)
Mar 18, 2015 41.06 42.14 40.45 41.87 45,619 +0.86(+2.10%)
Mar 17, 2015 40.87 41.38 40.86 41.01 58,614 -0.02(-0.04%)
Mar 16, 2015 40.76 41.34 40.63 41.03 69,893 +0.67(+1.65%)
Mar 13, 2015 40.76 40.76 39.66 40.37 36,280 -0.46(-1.14%)
Mar 12, 2015 39.65 40.88 39.19 40.83 65,317 +1.54(+3.93%)
Mar 11, 2015 39.09 39.61 38.98 39.29 56,891 +0.12(+0.30%)
Mar 10, 2015 39.15 40.03 38.71 39.17 56,045 -0.18(-0.47%)
Mar 09, 2015 38.09 39.86 38.01 39.35 61,134 +1.15(+3.01%)
Mar 06, 2015 38.15 38.95 37.58 38.20 66,288 -0.08(-0.20%)
Mar 05, 2015 37.99 39.07 37.99 38.28 40,129 -0.48(-1.23%)
Mar 04, 2015 39.20 39.25 38.67 38.76 26,635 -0.54(-1.37%)
Mar 03, 2015 39.18 39.59 38.73 39.29 40,249 -0.12(-0.30%)
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.