Skip to main content

Chesapeake Utilities Corp (NY: CPK )

103.54 -1.18 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 15.38 15.56 15.32 15.56 37,727 +0.30(+1.97%)
Jul 30, 2007 15.74 15.84 15.21 15.26 72,939 -0.28(-1.81%)
Jul 27, 2007 15.51 15.86 15.51 15.54 29,133 -0.12(-0.76%)
Jul 26, 2007 15.79 15.81 15.30 15.66 35,631 -0.43(-2.67%)
Jul 25, 2007 16.07 16.28 15.90 16.09 123,870 +0.10(+0.63%)
Jul 24, 2007 16.78 17.02 15.88 15.99 150,070 -0.79(-4.72%)
Jul 23, 2007 16.68 17.10 16.68 16.78 39,403 -0.00(-0.03%)
Jul 20, 2007 17.12 17.12 16.75 16.78 45,482 -0.21(-1.21%)
Jul 19, 2007 16.96 17.39 16.96 16.99 91,593 -0.04(-0.22%)
Jul 18, 2007 17.15 17.26 16.86 17.03 78,598 -0.14(-0.81%)
Jul 17, 2007 17.29 17.41 17.08 17.17 86,143 -0.15(-0.85%)
Jul 16, 2007 17.22 17.44 16.82 17.31 85,305 -0.03(-0.16%)
Jul 13, 2007 17.31 17.52 17.02 17.34 53,446 -0.08(-0.44%)
Jul 12, 2007 16.94 17.77 16.70 17.42 115,487 +0.26(+1.50%)
Jul 11, 2007 17.19 17.27 17.01 17.16 54,075 -0.14(-0.83%)
Jul 10, 2007 17.25 17.37 16.58 17.30 71,262 +0.18(+1.03%)
Jul 09, 2007 17.19 17.26 16.62 17.13 150,279 -0.01(-0.06%)
Jul 06, 2007 16.87 17.39 16.87 17.14 118,840 +0.27(+1.61%)
Jul 05, 2007 16.77 16.94 16.58 16.87 51,770 +0.17(+1.03%)
Jul 03, 2007 16.43 16.79 16.43 16.69 42,338 +0.35(+2.13%)
Jul 02, 2007 16.43 16.44 16.17 16.35 35,840 +0.01(+0.06%)
Jun 29, 2007 16.20 16.54 16.01 16.34 65,393 +0.21(+1.33%)
Jun 28, 2007 15.75 16.15 15.70 16.12 22,007 +0.23(+1.47%)
Jun 27, 2007 15.43 15.90 15.40 15.89 26,409 +0.45(+2.94%)
Jun 26, 2007 15.63 16.05 15.21 15.43 31,439 -0.08(-0.49%)
Jun 25, 2007 15.73 15.77 15.50 15.51 58,267 -0.23(-1.48%)
Jun 22, 2007 15.82 15.92 15.50 15.74 36,050 -0.07(-0.45%)
Jun 21, 2007 16.50 16.50 15.82 15.82 40,451 -0.59(-3.61%)
Jun 20, 2007 16.39 16.48 16.25 16.41 51,141 +0.01(+0.09%)
Jun 19, 2007 16.16 16.49 16.16 16.39 52,398 +0.15(+0.91%)
Jun 18, 2007 16.13 16.53 16.04 16.25 45,063 -0.00(-0.03%)
Jun 15, 2007 15.91 16.36 15.91 16.25 44,434 +0.26(+1.61%)
Jun 14, 2007 15.86 16.17 15.78 15.99 46,739 +0.18(+1.12%)
Jun 13, 2007 16.10 16.14 15.65 15.82 42,128 -0.37(-2.27%)
Jun 12, 2007 16.32 16.55 16.00 16.18 58,057 -0.23(-1.42%)
Jun 11, 2007 16.11 16.55 16.11 16.42 81,323 +0.14(+0.85%)
Jun 08, 2007 16.42 16.45 16.14 16.28 75,454 -0.20(-1.19%)
Jun 07, 2007 16.46 16.66 16.40 16.47 153,214 -0.04(-0.23%)
Jun 06, 2007 16.46 16.70 16.31 16.51 85,514 +0.02(+0.14%)
Jun 05, 2007 16.07 16.69 16.07 16.49 93,269 +0.42(+2.58%)
Jun 04, 2007 15.90 16.07 15.81 16.07 61,201 +0.07(+0.42%)
Jun 01, 2007 16.37 16.38 15.78 16.01 141,057 -0.60(-3.62%)
May 31, 2007 16.19 16.63 16.05 16.61 118,631 +0.00(+0.03%)
May 30, 2007 16.44 16.88 16.37 16.60 65,393 -0.07(-0.43%)
May 29, 2007 16.53 16.87 16.36 16.68 96,833 +0.05(+0.32%)
May 25, 2007 16.73 16.93 16.61 16.62 33,116 -0.05(-0.29%)
May 24, 2007 16.56 16.77 16.51 16.67 60,153 -0.01(-0.06%)
May 23, 2007 16.50 16.98 16.50 16.68 91,383 +0.11(+0.66%)
May 22, 2007 16.57 16.69 16.50 16.57 52,189 +0.06(+0.38%)
May 21, 2007 16.41 16.56 16.41 16.51 35,840 +0.15(+0.90%)
May 18, 2007 16.26 16.43 16.26 16.36 35,002 +0.01(+0.06%)
May 17, 2007 16.25 16.39 15.98 16.35 46,739 +0.10(+0.65%)
May 16, 2007 16.10 16.38 16.09 16.25 37,098 +0.19(+1.16%)
May 15, 2007 16.09 16.10 15.98 16.06 35,212 -0.03(-0.21%)
May 14, 2007 16.12 16.13 15.84 16.09 37,098 -0.02(-0.12%)
May 11, 2007 16.00 16.13 15.85 16.11 80,275 +0.09(+0.54%)
May 10, 2007 16.01 16.10 15.95 16.03 39,194 -0.01(-0.06%)
May 09, 2007 15.76 16.09 15.76 16.04 34,583 +0.16(+0.99%)
May 08, 2007 15.85 15.94 15.71 15.88 70,424 +0.00(+0.00%)
May 07, 2007 15.74 16.10 15.63 15.88 121,146 +0.14(+0.88%)
May 04, 2007 15.53 15.77 15.50 15.74 31,020 +0.21(+1.32%)
May 03, 2007 15.08 15.65 15.08 15.53 68,956 +0.36(+2.36%)
May 02, 2007 14.78 15.30 14.65 15.18 62,459 +0.43(+2.95%)
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.