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, 2015 43.44 44.26 42.98 43.58 46,382 +0.11(+0.25%)
Jul 30, 2015 43.24 44.34 42.99 43.47 78,264 -0.14(-0.31%)
Jul 29, 2015 43.93 44.43 43.50 43.61 141,577 -0.25(-0.56%)
Jul 28, 2015 44.31 44.33 43.52 43.85 100,927 -0.45(-1.01%)
Jul 27, 2015 44.12 44.83 44.02 44.30 83,462 +0.17(+0.38%)
Jul 24, 2015 43.64 44.75 43.37 44.13 78,561 +0.36(+0.81%)
Jul 23, 2015 44.97 44.97 43.58 43.77 108,629 -1.15(-2.57%)
Jul 22, 2015 44.07 45.00 43.76 44.93 52,286 +0.50(+1.13%)
Jul 21, 2015 44.78 45.01 44.02 44.43 39,956 -0.49(-1.09%)
Jul 20, 2015 45.63 45.63 44.79 44.92 53,483 -0.81(-1.78%)
Jul 17, 2015 46.30 46.30 45.50 45.73 57,506 -0.45(-0.97%)
Jul 16, 2015 45.91 47.00 45.91 46.18 114,382 +0.15(+0.33%)
Jul 15, 2015 46.13 46.19 45.82 46.03 54,618 +0.08(+0.17%)
Jul 14, 2015 46.17 46.49 45.77 45.95 77,467 -0.25(-0.53%)
Jul 13, 2015 46.44 47.06 46.03 46.20 79,356 -0.53(-1.12%)
Jul 10, 2015 46.43 47.20 45.55 46.72 41,925 +0.53(+1.16%)
Jul 09, 2015 47.25 47.59 46.19 46.19 80,154 -0.71(-1.52%)
Jul 08, 2015 46.74 47.52 46.60 46.90 61,805 -0.09(-0.20%)
Jul 07, 2015 46.25 47.26 45.79 47.00 79,753 +0.85(+1.84%)
Jul 06, 2015 45.26 46.57 45.26 46.15 89,936 +0.26(+0.57%)
Jul 02, 2015 45.97 45.89 45.89 45.89 59,821 +0.07(+0.15%)
Jul 01, 2015 45.90 46.30 45.54 45.82 62,341 +0.18(+0.39%)
Jun 30, 2015 46.39 46.39 45.56 45.64 63,009 -0.08(-0.17%)
Jun 29, 2015 45.94 46.53 45.61 45.72 56,398 -0.38(-0.83%)
Jun 26, 2015 45.94 46.33 45.68 46.10 72,990 +0.29(+0.63%)
Jun 25, 2015 46.05 46.05 45.33 45.81 59,130 +0.13(+0.28%)
Jun 24, 2015 45.81 46.16 45.54 45.68 64,646 -0.28(-0.61%)
Jun 23, 2015 45.76 46.01 45.01 45.96 88,880 +0.41(+0.89%)
Jun 22, 2015 45.22 45.75 44.71 45.55 66,426 +0.31(+0.67%)
Jun 19, 2015 45.68 45.88 44.58 45.25 208,907 -0.57(-1.24%)
Jun 18, 2015 45.58 46.04 45.36 45.82 105,439 +0.55(+1.22%)
Jun 17, 2015 45.25 45.72 44.93 45.27 100,642 +0.10(+0.23%)
Jun 16, 2015 44.47 45.30 44.12 45.16 111,989 +0.57(+1.27%)
Jun 15, 2015 46.48 46.48 42.99 44.60 167,184 -2.08(-4.45%)
Jun 12, 2015 46.93 47.22 46.47 46.67 68,302 -0.44(-0.94%)
Jun 11, 2015 46.66 47.22 46.18 47.11 94,398 +0.81(+1.75%)
Jun 10, 2015 45.45 46.62 45.18 46.30 102,582 +1.08(+2.39%)
Jun 09, 2015 45.39 45.75 44.98 45.22 135,666 +0.04(+0.09%)
Jun 08, 2015 45.43 45.78 45.05 45.18 40,535 -0.05(-0.11%)
Jun 05, 2015 45.19 45.39 44.70 45.23 38,481 -0.10(-0.22%)
Jun 04, 2015 45.76 46.26 45.09 45.33 41,984 -0.55(-1.19%)
Jun 03, 2015 45.86 46.55 45.53 45.88 45,518 +0.02(+0.04%)
Jun 02, 2015 45.59 46.30 45.19 45.86 135,136 +0.29(+0.63%)
Jun 01, 2015 45.97 46.24 44.41 45.58 78,574 +1.21(+2.72%)
May 29, 2015 44.31 45.01 43.87 44.37 66,428 +0.03(+0.06%)
May 28, 2015 43.59 44.35 43.59 44.35 25,123 +0.46(+1.04%)
May 27, 2015 43.97 44.02 43.59 43.89 25,788 +0.24(+0.56%)
May 26, 2015 43.71 43.71 43.07 43.65 34,404 -0.04(-0.10%)
May 22, 2015 43.50 43.69 43.69 43.69 38,430 -0.02(-0.04%)
May 21, 2015 43.99 44.04 43.46 43.71 32,627 -0.17(-0.38%)
May 20, 2015 43.84 44.00 43.45 43.87 32,996 +0.12(+0.27%)
May 19, 2015 43.84 43.84 43.22 43.76 37,820 +0.11(+0.25%)
May 18, 2015 42.72 43.82 42.67 43.65 41,693 +0.98(+2.29%)
May 15, 2015 42.85 43.12 42.49 42.67 21,967 -0.13(-0.32%)
May 14, 2015 42.15 42.94 42.13 42.80 32,906 +1.03(+2.46%)
May 13, 2015 41.98 42.07 41.38 41.78 50,338 -0.12(-0.28%)
May 12, 2015 42.31 42.31 41.39 41.89 38,899 -0.69(-1.62%)
May 11, 2015 43.17 43.17 42.32 42.58 50,874 -0.38(-0.88%)
May 08, 2015 41.55 43.01 40.97 42.96 58,663 +1.90(+4.62%)
May 07, 2015 40.05 41.25 40.05 41.07 64,568 +1.00(+2.50%)
May 06, 2015 38.40 40.43 38.40 40.06 74,942 +1.67(+4.35%)
May 05, 2015 38.78 38.78 37.41 38.39 97,962 -0.60(-1.54%)
May 04, 2015 39.84 40.47 38.96 38.99 67,035 -1.05(-2.61%)
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.