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 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%)
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.