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, 2008 13.71 13.72 13.57 13.64 64,680 +0.00(+0.00%)
Jul 30, 2008 13.04 13.72 12.94 13.64 180,207 +0.65(+4.99%)
Jul 29, 2008 12.99 13.00 12.36 12.99 75,500 +0.44(+3.54%)
Jul 28, 2008 12.60 12.60 12.36 12.55 29,808 -0.07(-0.57%)
Jul 25, 2008 12.19 12.68 12.19 12.62 54,286 +0.55(+4.55%)
Jul 24, 2008 12.64 12.64 12.07 12.07 94,427 -0.51(-4.06%)
Jul 23, 2008 12.49 12.75 12.29 12.58 41,715 +0.02(+0.15%)
Jul 22, 2008 12.19 12.56 12.12 12.56 58,448 +0.37(+3.01%)
Jul 21, 2008 12.35 12.35 12.11 12.19 49,743 -0.02(-0.19%)
Jul 18, 2008 12.53 12.53 12.02 12.22 68,642 -0.35(-2.77%)
Jul 17, 2008 12.86 12.86 12.41 12.57 54,103 -0.18(-1.42%)
Jul 16, 2008 12.55 12.93 12.51 12.75 63,129 +0.22(+1.79%)
Jul 15, 2008 12.17 12.68 12.17 12.52 46,123 +0.23(+1.90%)
Jul 14, 2008 12.74 12.74 12.18 12.29 37,582 -0.24(-1.90%)
Jul 11, 2008 12.78 12.79 12.37 12.53 47,104 +0.17(+1.39%)
Jul 10, 2008 12.12 12.38 12.07 12.36 57,551 +0.31(+2.53%)
Jul 09, 2008 12.54 12.55 12.05 12.05 88,923 -0.49(-3.92%)
Jul 08, 2008 12.19 12.54 11.87 12.54 132,873 +0.42(+3.42%)
Jul 07, 2008 12.13 12.18 11.76 12.13 98,368 +0.10(+0.79%)
Jul 04, 2008 12.12 12.37 12.02 12.03 18,686 +0.00(+0.00%)
Jul 03, 2008 12.12 12.37 12.02 12.03 18,686 -0.12(-1.02%)
Jul 02, 2008 12.48 12.70 11.96 12.16 70,618 -0.22(-1.77%)
Jul 01, 2008 12.29 12.40 12.17 12.38 58,522 +0.11(+0.86%)
Jun 30, 2008 12.38 12.43 12.07 12.27 99,883 -0.11(-0.89%)
Jun 27, 2008 12.26 12.63 11.94 12.38 909,754 +0.20(+1.61%)
Jun 26, 2008 12.49 12.49 12.18 12.18 64,485 -0.22(-1.77%)
Jun 25, 2008 12.15 12.49 12.15 12.40 72,335 +0.19(+1.52%)
Jun 24, 2008 12.49 12.49 12.09 12.22 74,047 -0.20(-1.61%)
Jun 23, 2008 12.66 12.78 12.42 12.42 56,950 -0.31(-2.44%)
Jun 20, 2008 13.02 13.02 12.60 12.73 59,872 -0.30(-2.27%)
Jun 19, 2008 13.01 13.07 12.88 13.02 64,410 -0.05(-0.36%)
Jun 18, 2008 13.26 13.28 13.02 13.07 37,903 -0.14(-1.05%)
Jun 17, 2008 13.24 13.31 13.12 13.21 48,936 +0.06(+0.43%)
Jun 16, 2008 13.11 13.41 13.11 13.15 40,022 -0.07(-0.54%)
Jun 13, 2008 13.21 13.34 13.11 13.22 45,727 +0.03(+0.25%)
Jun 12, 2008 12.88 13.54 12.83 13.19 115,004 +0.39(+3.02%)
Jun 11, 2008 13.23 13.47 12.77 12.80 58,782 -0.47(-3.56%)
Jun 10, 2008 13.37 13.47 13.19 13.28 64,022 -0.15(-1.14%)
Jun 09, 2008 13.41 13.51 13.33 13.43 39,563 -0.02(-0.14%)
Jun 06, 2008 13.48 13.52 13.33 13.45 58,689 +0.04(+0.32%)
Jun 05, 2008 13.46 13.49 13.21 13.41 69,094 -0.03(-0.25%)
Jun 04, 2008 13.52 13.57 13.32 13.44 50,010 -0.04(-0.28%)
Jun 03, 2008 13.40 13.50 13.28 13.48 62,636 +0.03(+0.25%)
Jun 02, 2008 13.22 13.53 13.12 13.44 106,826 +0.20(+1.48%)
May 30, 2008 13.41 13.55 13.24 13.25 91,809 -0.11(-0.79%)
May 29, 2008 13.45 13.47 13.29 13.35 63,827 -0.08(-0.60%)
May 28, 2008 13.69 13.69 13.42 13.43 16,315 -0.15(-1.09%)
May 27, 2008 13.29 13.61 13.29 13.58 17,650 +0.19(+1.39%)
May 26, 2008 13.54 13.54 13.32 13.40 0 +0.00(+0.00%)
May 23, 2008 13.54 13.54 13.32 13.40 22,482 -0.09(-0.64%)
May 22, 2008 13.55 13.57 13.46 13.48 17,848 +0.00(+0.04%)
May 21, 2008 13.55 13.62 13.46 13.48 26,502 -0.11(-0.81%)
May 20, 2008 13.50 13.63 13.50 13.59 30,030 +0.10(+0.71%)
May 19, 2008 13.60 13.73 13.46 13.49 90,854 -0.12(-0.91%)
May 16, 2008 13.60 13.74 13.57 13.62 30,654 -0.04(-0.28%)
May 15, 2008 13.76 13.87 13.60 13.65 44,709 -0.12(-0.87%)
May 14, 2008 13.94 13.94 13.72 13.77 41,630 -0.18(-1.30%)
May 13, 2008 13.88 13.97 13.79 13.95 34,077 +0.12(+0.86%)
May 12, 2008 14.08 14.08 13.81 13.84 42,235 -0.14(-1.02%)
May 09, 2008 13.91 14.17 13.55 13.98 35,346 -0.00(-0.03%)
May 08, 2008 13.54 15.21 13.32 13.98 93,901 +0.50(+3.68%)
May 07, 2008 13.24 13.57 13.24 13.49 84,693 +0.19(+1.44%)
May 06, 2008 13.60 13.60 13.17 13.30 142,813 -0.26(-1.90%)
May 05, 2008 13.85 13.90 13.12 13.55 91,275 -0.30(-2.14%)
May 02, 2008 14.00 14.00 13.76 13.85 32,765 -0.15(-1.09%)
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.