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 (%)
Jul 30, 2010 16.20 16.44 16.10 16.20 79,540 -0.13(-0.81%)
Jul 29, 2010 16.27 16.37 15.79 16.33 131,415 +0.24(+1.48%)
Jul 28, 2010 16.09 16.43 16.01 16.09 687 -0.20(-1.23%)
Jul 27, 2010 16.39 16.50 16.05 16.29 162,052 +0.20(+1.27%)
Jul 26, 2010 15.77 16.10 15.72 16.08 144,155 +0.41(+2.61%)
Jul 23, 2010 15.26 15.71 15.17 15.68 124,989 +0.31(+2.00%)
Jul 22, 2010 15.19 15.40 15.13 15.37 72,569 +0.37(+2.47%)
Jul 21, 2010 15.50 15.54 14.91 15.00 112,011 -0.40(-2.59%)
Jul 20, 2010 14.98 15.41 14.79 15.40 122,223 +0.20(+1.35%)
Jul 19, 2010 14.96 15.23 14.74 15.19 129,529 +0.22(+1.50%)
Jul 16, 2010 14.97 15.42 14.95 14.97 72,255 -0.56(-3.61%)
Jul 15, 2010 15.48 15.61 15.34 15.53 77,387 +0.04(+0.28%)
Jul 14, 2010 15.51 15.75 15.35 15.49 63,508 -0.15(-0.94%)
Jul 13, 2010 15.63 15.66 15.45 15.63 1,680 +0.24(+1.55%)
Jul 12, 2010 15.49 15.61 15.38 15.39 59,730 -0.20(-1.25%)
Jul 09, 2010 15.59 15.60 15.35 15.59 67,615 +0.12(+0.76%)
Jul 08, 2010 15.47 15.54 15.20 15.47 511 +0.05(+0.35%)
Jul 07, 2010 15.20 15.44 15.19 15.42 97,932 +0.23(+1.51%)
Jul 06, 2010 15.19 15.47 15.13 15.19 859 +0.04(+0.29%)
Jul 02, 2010 15.14 15.32 15.06 15.14 58,784 -0.00(-0.03%)
Jul 01, 2010 15.47 15.51 14.98 15.15 84,700 -0.15(-0.99%)
Jun 30, 2010 15.30 15.46 15.25 15.30 1,348 +0.02(+0.13%)
Jun 29, 2010 15.33 15.36 15.19 15.28 72,008 -0.36(-2.31%)
Jun 25, 2010 15.64 15.66 15.12 15.64 261,941 +0.61(+4.05%)
Jun 24, 2010 14.99 15.27 14.92 15.03 47,439 -0.01(-0.06%)
Jun 23, 2010 14.96 15.14 14.86 15.04 66,841 -0.04(-0.26%)
Jun 22, 2010 15.08 15.58 15.04 15.08 490 -0.31(-2.00%)
Jun 21, 2010 15.56 15.56 15.29 15.39 94,994 -0.03(-0.19%)
Jun 18, 2010 15.42 15.45 15.18 15.42 126,341 +0.09(+0.60%)
Jun 17, 2010 15.29 15.34 15.14 15.32 34,990 +0.13(+0.87%)
Jun 16, 2010 14.72 15.31 14.72 15.19 125,010 +0.34(+2.30%)
Jun 15, 2010 14.85 14.89 14.71 14.85 853 +0.17(+1.13%)
Jun 14, 2010 14.54 14.86 14.54 14.69 65,259 +0.07(+0.47%)
Jun 11, 2010 14.34 14.77 14.34 14.62 128,732 +0.00(+0.00%)
Jun 10, 2010 14.62 14.62 14.23 14.62 800 +0.50(+3.52%)
Jun 09, 2010 14.16 14.25 14.06 14.12 109,882 +0.04(+0.31%)
Jun 08, 2010 13.97 14.12 13.89 14.08 98,636 +0.12(+0.86%)
Jun 07, 2010 14.08 14.30 13.92 13.96 67,116 -0.14(-1.03%)
Jun 04, 2010 14.10 14.56 14.10 14.10 108,682 -0.49(-3.34%)
Jun 03, 2010 14.46 14.76 14.36 14.59 88,750 +0.19(+1.31%)
Jun 02, 2010 14.40 14.41 14.08 14.40 89,816 +0.32(+2.29%)
Jun 01, 2010 14.08 14.57 14.05 14.08 699 -0.41(-2.86%)
May 28, 2010 14.49 14.64 14.33 14.49 53,318 -0.06(-0.43%)
May 27, 2010 14.48 14.61 14.23 14.56 76,330 +0.31(+2.20%)
May 26, 2010 14.24 14.58 14.17 14.24 701 +0.17(+1.20%)
May 25, 2010 14.03 14.15 13.82 14.07 98,553 -0.19(-1.35%)
May 24, 2010 14.32 14.53 14.10 14.27 43,699 -0.12(-0.84%)
May 21, 2010 14.24 14.48 14.17 14.39 89,555 -0.01(-0.10%)
May 20, 2010 14.52 14.63 14.37 14.40 124,204 -0.61(-4.08%)
May 19, 2010 14.98 15.21 14.95 15.01 84,179 +0.03(+0.22%)
May 18, 2010 15.18 15.37 14.98 14.98 12,656 -0.01(-0.10%)
May 17, 2010 15.06 15.18 14.88 14.99 185,069 -0.04(-0.26%)
May 14, 2010 15.03 15.08 14.78 15.03 114,650 -0.07(-0.48%)
May 13, 2010 14.95 15.16 14.86 15.11 152,494 +0.07(+0.45%)
May 12, 2010 14.78 15.08 14.60 15.04 182,643 +0.37(+2.53%)
May 11, 2010 14.45 14.91 14.44 14.67 171,821 +0.12(+0.83%)
May 10, 2010 14.05 14.57 14.00 14.55 189,897 +0.95(+7.02%)
May 07, 2010 13.80 13.98 13.50 13.59 160,856 -0.24(-1.71%)
May 06, 2010 13.83 14.33 13.79 13.83 622 -0.47(-3.27%)
May 05, 2010 14.54 14.54 14.29 14.30 58,538 -0.28(-1.92%)
May 04, 2010 14.55 14.61 14.33 14.57 60,862 -0.11(-0.76%)
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.