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 (%)
Jun 30, 2005 14.55 14.59 14.48 14.59 4,820 +0.09(+0.59%)
Jun 29, 2005 14.39 14.51 14.39 14.50 5,239 +0.13(+0.90%)
Jun 28, 2005 14.43 14.57 14.33 14.38 7,545 -0.01(-0.10%)
Jun 27, 2005 14.46 14.46 14.39 14.39 1,467 -0.12(-0.82%)
Jun 24, 2005 14.55 14.59 14.38 14.51 18,234 +0.00(+0.03%)
Jun 23, 2005 14.47 14.62 14.44 14.50 6,497 -0.06(-0.39%)
Jun 22, 2005 14.48 14.65 14.43 14.56 7,964 +0.00(+0.03%)
Jun 21, 2005 14.46 14.77 14.43 14.56 21,797 -0.01(-0.10%)
Jun 20, 2005 14.58 14.66 14.55 14.57 7,545 -0.00(-0.03%)
Jun 17, 2005 14.63 14.67 14.55 14.58 33,535 -0.06(-0.39%)
Jun 16, 2005 14.72 14.72 14.55 14.63 22,426 -0.09(-0.58%)
Jun 15, 2005 14.67 14.72 14.56 14.72 23,474 +0.12(+0.82%)
Jun 14, 2005 14.67 14.67 14.60 14.60 21,588 -0.07(-0.45%)
Jun 13, 2005 14.59 14.72 14.58 14.67 30,181 -0.01(-0.10%)
Jun 10, 2005 14.37 14.73 14.37 14.68 40,242 +0.31(+2.19%)
Jun 09, 2005 14.38 14.44 14.37 14.37 30,600 -0.07(-0.50%)
Jun 08, 2005 14.38 14.58 14.34 14.44 30,600 -0.04(-0.26%)
Jun 07, 2005 14.15 14.48 14.15 14.48 29,133 +0.38(+2.67%)
Jun 06, 2005 14.15 14.21 14.07 14.10 15,929 +0.04(+0.27%)
Jun 03, 2005 14.27 14.27 13.97 14.06 23,474 -0.16(-1.11%)
Jun 02, 2005 13.93 14.27 13.86 14.22 18,863 +0.31(+2.26%)
Jun 01, 2005 13.77 13.92 13.69 13.90 21,588 +0.15(+1.11%)
May 31, 2005 13.60 13.77 13.60 13.75 26,409 +0.10(+0.77%)
May 27, 2005 13.55 13.73 13.50 13.65 18,025 +0.19(+1.38%)
May 26, 2005 13.68 13.69 13.36 13.46 22,845 -0.23(-1.67%)
May 25, 2005 13.59 13.76 13.59 13.69 11,527 +0.09(+0.67%)
May 24, 2005 13.53 13.72 13.38 13.60 11,318 +0.02(+0.14%)
May 23, 2005 13.55 13.68 13.50 13.58 5,030 +0.11(+0.85%)
May 20, 2005 13.36 13.55 13.25 13.46 8,803 +0.04(+0.32%)
May 19, 2005 13.32 13.50 13.31 13.42 8,593 +0.10(+0.75%)
May 18, 2005 13.29 13.48 13.29 13.32 12,575 +0.13(+1.01%)
May 17, 2005 13.31 13.36 13.12 13.19 11,737 -0.17(-1.29%)
May 16, 2005 13.65 13.69 13.36 13.36 20,121 -0.33(-2.44%)
May 13, 2005 14.07 14.07 13.51 13.69 40,032 -0.13(-0.93%)
May 12, 2005 13.60 13.84 13.60 13.82 16,558 +0.15(+1.12%)
May 11, 2005 13.60 13.84 13.36 13.67 31,020 +0.07(+0.53%)
May 10, 2005 13.07 13.60 13.03 13.60 38,775 +0.60(+4.59%)
May 09, 2005 12.74 13.00 12.73 13.00 53,027 +0.52(+4.21%)
May 06, 2005 11.98 12.61 11.93 12.48 87,610 +0.93(+8.06%)
May 05, 2005 12.14 12.29 11.26 11.55 104,378 -0.83(-6.71%)
May 04, 2005 12.65 12.71 12.25 12.38 17,186 -0.31(-2.48%)
May 03, 2005 12.67 12.71 12.67 12.69 4,401 -0.02(-0.19%)
May 02, 2005 12.88 12.88 12.65 12.71 7,755 -0.23(-1.77%)
Apr 29, 2005 12.76 12.94 12.67 12.94 12,575 +0.29(+2.30%)
Apr 28, 2005 12.76 12.76 12.65 12.65 7,335 -0.23(-1.78%)
Apr 27, 2005 12.95 12.95 12.83 12.88 5,868 -0.12(-0.92%)
Apr 26, 2005 12.98 13.01 12.95 13.00 5,449 +0.02(+0.18%)
Apr 25, 2005 13.09 13.16 12.98 12.98 16,558 -0.10(-0.73%)
Apr 22, 2005 13.23 13.23 13.07 13.07 12,366 -0.18(-1.37%)
Apr 21, 2005 13.32 13.35 13.10 13.25 17,606 -0.07(-0.50%)
Apr 20, 2005 13.21 13.36 13.21 13.32 29,552 +0.11(+0.79%)
Apr 19, 2005 13.37 13.47 13.19 13.22 19,282 -0.14(-1.07%)
Apr 18, 2005 13.53 13.55 13.11 13.36 9,431 -0.17(-1.27%)
Apr 15, 2005 13.48 13.60 13.48 13.53 22,426 +0.05(+0.39%)
Apr 14, 2005 13.38 13.48 13.36 13.48 29,552 +0.18(+1.36%)
Apr 13, 2005 13.12 13.36 13.10 13.30 19,701 +0.17(+1.27%)
Apr 12, 2005 13.07 13.13 13.07 13.13 6,497 +0.00(+0.00%)
Apr 11, 2005 13.02 13.13 12.98 13.13 8,593 +0.11(+0.81%)
Apr 08, 2005 13.03 13.07 13.03 13.03 4,401 +0.04(+0.29%)
Apr 07, 2005 12.89 13.00 12.76 12.99 21,797 +0.07(+0.55%)
Apr 06, 2005 12.94 12.94 12.77 12.92 16,348 +0.05(+0.37%)
Apr 05, 2005 12.79 12.87 12.71 12.87 19,701 -0.01(-0.11%)
Apr 04, 2005 12.75 12.88 12.71 12.88 20,121 +0.13(+1.05%)
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.