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, 2020 82.33 83.95 81.91 83.54 61,099 +0.33(+0.40%)
May 28, 2020 84.13 85.31 82.43 83.21 96,058 +0.80(+0.97%)
May 27, 2020 84.94 85.13 80.16 82.41 123,379 -0.98(-1.18%)
May 26, 2020 87.39 87.39 83.24 83.39 86,992 -1.69(-1.99%)
May 22, 2020 83.58 85.32 81.95 85.08 79,050 +2.45(+2.97%)
May 21, 2020 81.96 83.92 81.61 82.63 51,655 +0.67(+0.82%)
May 20, 2020 79.95 83.03 79.53 81.96 73,711 +3.60(+4.59%)
May 19, 2020 81.34 82.02 78.22 78.36 68,240 -3.92(-4.77%)
May 18, 2020 80.69 83.48 79.99 82.28 64,994 +5.01(+6.49%)
May 15, 2020 76.47 77.40 75.09 77.27 118,197 +0.96(+1.26%)
May 14, 2020 74.21 76.54 71.68 76.31 100,573 +0.62(+0.82%)
May 13, 2020 76.93 77.58 74.46 75.69 127,844 -2.03(-2.61%)
May 12, 2020 80.77 80.91 77.58 77.71 62,974 -2.93(-3.63%)
May 11, 2020 80.65 82.35 79.32 80.65 67,909 -1.38(-1.68%)
May 08, 2020 80.00 82.98 79.65 82.02 67,046 +3.91(+5.01%)
May 07, 2020 78.14 79.22 75.97 78.11 76,517 +1.09(+1.42%)
May 06, 2020 79.84 79.84 76.62 77.02 48,514 -3.29(-4.10%)
May 05, 2020 81.68 81.85 79.78 80.31 34,419 +0.66(+0.82%)
May 04, 2020 79.26 80.63 78.62 79.66 66,864 -0.50(-0.62%)
May 01, 2020 79.69 80.47 79.05 80.16 53,313 -1.11(-1.37%)
Apr 30, 2020 84.80 84.86 81.02 81.27 60,242 -4.90(-5.69%)
Apr 29, 2020 87.85 87.85 84.80 86.17 60,210 +0.66(+0.77%)
Apr 28, 2020 87.36 87.36 83.70 85.51 49,348 +0.80(+0.95%)
Apr 27, 2020 84.08 85.85 83.40 84.70 49,734 +1.75(+2.11%)
Apr 24, 2020 80.70 83.89 80.41 82.96 53,745 +2.01(+2.48%)
Apr 23, 2020 82.52 84.33 78.68 80.95 48,940 -1.13(-1.37%)
Apr 22, 2020 82.33 83.12 80.75 82.08 39,768 +1.32(+1.64%)
Apr 21, 2020 77.72 81.19 77.59 80.76 48,155 +0.93(+1.17%)
Apr 20, 2020 82.90 83.67 79.19 79.82 43,434 -4.50(-5.34%)
Apr 17, 2020 80.96 84.90 79.93 84.33 71,913 +4.91(+6.18%)
Apr 16, 2020 79.54 80.20 76.67 79.42 72,598 +0.75(+0.95%)
Apr 15, 2020 81.42 82.11 78.39 78.67 59,166 -5.93(-7.01%)
Apr 14, 2020 83.18 84.59 81.70 84.59 50,647 +3.97(+4.92%)
Apr 13, 2020 83.23 84.49 79.14 80.63 36,716 -4.15(-4.90%)
Apr 09, 2020 81.71 85.79 79.83 84.78 58,503 +5.59(+7.05%)
Apr 08, 2020 78.11 80.60 77.33 79.19 77,256 +2.66(+3.48%)
Apr 07, 2020 80.82 83.13 73.94 76.53 78,305 -2.60(-3.28%)
Apr 06, 2020 76.50 79.13 74.45 79.13 81,234 +6.31(+8.66%)
Apr 03, 2020 77.07 77.07 70.79 72.82 60,990 -4.54(-5.87%)
Apr 02, 2020 73.60 78.95 73.60 77.36 60,830 +3.33(+4.50%)
Apr 01, 2020 76.00 77.71 71.47 74.03 69,849 -5.22(-6.59%)
Mar 31, 2020 80.20 82.51 79.13 79.26 116,985 -1.85(-2.28%)
Mar 30, 2020 76.37 82.06 75.79 81.11 66,801 +5.43(+7.17%)
Mar 27, 2020 72.39 78.73 70.66 75.68 66,289 +1.02(+1.36%)
Mar 26, 2020 74.70 77.80 72.65 74.66 80,889 +1.98(+2.72%)
Mar 25, 2020 76.03 76.03 68.46 72.68 96,345 -3.69(-4.83%)
Mar 24, 2020 69.82 76.40 67.53 76.37 116,903 +9.47(+14.15%)
Mar 23, 2020 69.81 73.65 64.24 66.90 113,449 -9.33(-12.24%)
Mar 20, 2020 83.64 86.49 73.23 76.23 151,828 -6.76(-8.14%)
Mar 19, 2020 83.13 87.09 78.15 82.99 103,993 -0.23(-0.28%)
Mar 18, 2020 83.77 86.46 80.05 83.23 124,014 -4.77(-5.42%)
Mar 17, 2020 76.47 88.00 74.03 88.00 112,636 +12.86(+17.12%)
Mar 16, 2020 78.35 81.68 75.00 75.13 116,636 -11.92(-13.69%)
Mar 13, 2020 82.35 87.05 78.83 87.05 115,817 +7.29(+9.14%)
Mar 12, 2020 75.83 79.88 75.03 79.77 205,152 -6.28(-7.30%)
Mar 11, 2020 85.17 86.58 84.11 86.05 82,112 -0.67(-0.77%)
Mar 10, 2020 86.75 87.53 83.72 86.72 102,691 +1.73(+2.04%)
Mar 09, 2020 84.25 87.03 83.50 84.99 79,699 -3.35(-3.79%)
Mar 06, 2020 85.09 88.37 85.08 88.34 61,039 +1.15(+1.32%)
Mar 05, 2020 88.26 88.26 85.99 87.19 90,271 -0.96(-1.09%)
Mar 04, 2020 85.63 88.79 85.30 88.15 74,247 +3.21(+3.78%)
Mar 03, 2020 83.69 85.65 82.69 84.94 103,334 +0.84(+1.00%)
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.