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, 2017 68.31 68.44 68.00 68.14 31,442 -0.18(-0.26%)
Jul 28, 2017 68.27 68.40 67.96 68.31 24,826 +0.04(+0.06%)
Jul 27, 2017 68.36 68.44 67.74 68.27 35,250 -0.09(-0.13%)
Jul 26, 2017 67.69 68.40 66.59 68.36 35,683 +0.49(+0.71%)
Jul 25, 2017 67.21 67.96 67.21 67.87 51,559 +0.84(+1.25%)
Jul 24, 2017 68.36 68.36 66.90 67.03 32,691 -1.19(-1.75%)
Jul 21, 2017 67.87 68.36 67.39 68.22 90,479 +1.01(+1.51%)
Jul 20, 2017 66.94 67.52 66.64 67.21 38,727 +0.35(+0.53%)
Jul 19, 2017 66.77 67.21 66.68 66.86 63,097 -0.09(-0.13%)
Jul 18, 2017 66.77 66.94 66.15 66.94 72,851 +0.26(+0.40%)
Jul 17, 2017 66.77 66.86 66.33 66.68 48,961 +0.00(+0.00%)
Jul 14, 2017 66.90 67.21 66.50 66.68 67,887 -0.09(-0.13%)
Jul 13, 2017 67.65 67.65 66.33 66.77 71,359 -1.06(-1.56%)
Jul 12, 2017 67.56 68.05 67.30 67.83 44,932 +0.75(+1.12%)
Jul 11, 2017 67.47 67.61 66.33 67.08 65,654 -0.09(-0.13%)
Jul 10, 2017 67.74 67.74 66.86 67.17 78,318 -0.44(-0.65%)
Jul 07, 2017 66.55 67.67 66.28 67.61 47,395 +1.28(+1.93%)
Jul 06, 2017 66.59 66.59 65.97 66.33 61,838 -0.49(-0.73%)
Jul 05, 2017 66.64 66.81 66.06 66.81 72,485 +0.26(+0.40%)
Jul 03, 2017 66.24 66.77 66.11 66.55 28,160 +0.44(+0.67%)
Jun 30, 2017 66.59 66.64 66.02 66.11 67,694 -0.13(-0.20%)
Jun 29, 2017 67.25 68.03 65.97 66.24 65,811 -0.40(-0.60%)
Jun 28, 2017 66.99 67.56 66.50 66.64 63,070 +0.04(+0.07%)
Jun 27, 2017 65.97 66.59 65.45 66.59 73,799 +0.57(+0.87%)
Jun 26, 2017 66.15 66.46 65.75 66.02 97,793 +0.04(+0.07%)
Jun 23, 2017 65.67 66.11 65.45 65.97 116,330 +0.40(+0.61%)
Jun 22, 2017 65.84 65.84 65.14 65.58 83,677 -0.18(-0.27%)
Jun 21, 2017 65.67 66.02 65.36 65.75 50,846 -0.04(-0.07%)
Jun 20, 2017 66.20 66.64 65.51 65.80 47,334 -0.44(-0.67%)
Jun 19, 2017 66.77 66.77 65.93 66.24 47,263 -0.44(-0.66%)
Jun 16, 2017 65.05 66.86 65.00 66.68 76,763 +0.79(+1.20%)
Jun 15, 2017 65.62 66.06 65.22 65.89 40,382 -0.13(-0.20%)
Jun 14, 2017 65.93 66.46 65.58 66.02 87,702 +0.49(+0.74%)
Jun 13, 2017 66.72 67.01 65.22 65.53 91,198 -0.86(-1.30%)
Jun 12, 2017 67.40 68.06 66.17 66.39 56,979 -0.83(-1.24%)
Jun 09, 2017 66.88 68.28 66.79 67.23 125,536 -0.09(-0.13%)
Jun 08, 2017 67.27 67.79 66.26 67.32 83,343 +0.22(+0.33%)
Jun 07, 2017 66.61 67.32 66.48 67.10 67,824 +0.61(+0.92%)
Jun 06, 2017 66.44 67.18 66.44 66.48 85,760 -0.13(-0.20%)
Jun 05, 2017 67.05 67.40 66.46 66.61 89,942 -0.57(-0.85%)
Jun 02, 2017 65.73 67.45 65.60 67.18 68,597 +1.76(+2.68%)
Jun 01, 2017 65.08 65.65 64.68 65.43 106,141 +0.22(+0.34%)
May 31, 2017 65.52 65.56 65.03 65.21 99,839 -0.13(-0.20%)
May 30, 2017 65.25 65.38 64.90 65.34 43,760 +0.18(+0.27%)
May 26, 2017 65.73 65.73 64.86 65.16 60,967 -0.48(-0.74%)
May 25, 2017 64.90 65.73 63.58 65.65 60,340 +0.92(+1.42%)
May 24, 2017 64.29 65.52 64.29 64.72 56,899 +0.31(+0.48%)
May 23, 2017 63.93 64.70 63.93 64.42 43,401 +0.66(+1.03%)
May 22, 2017 62.88 63.82 62.79 63.76 33,534 +0.75(+1.18%)
May 19, 2017 62.84 63.50 62.66 63.01 48,339 +0.00(+0.00%)
May 18, 2017 62.79 63.76 62.44 63.01 46,546 +0.22(+0.35%)
May 17, 2017 62.49 63.23 62.22 62.79 54,819 -0.04(-0.07%)
May 16, 2017 63.63 63.72 62.70 62.84 47,827 -0.79(-1.24%)
May 15, 2017 63.36 64.37 63.36 63.63 27,127 +0.22(+0.35%)
May 12, 2017 63.01 63.58 62.70 63.41 42,144 +0.31(+0.49%)
May 11, 2017 62.92 63.23 62.44 63.10 44,434 +0.00(+0.00%)
May 10, 2017 62.49 63.58 62.40 63.10 59,233 +0.53(+0.84%)
May 09, 2017 63.67 63.93 62.31 62.57 56,933 -1.19(-1.86%)
May 08, 2017 63.06 63.98 62.92 63.76 51,442 +0.75(+1.18%)
May 05, 2017 62.97 63.45 62.35 63.01 81,065 -0.04(-0.07%)
May 04, 2017 63.28 64.24 62.88 63.06 39,751 +0.00(+0.00%)
May 03, 2017 62.70 64.02 62.40 63.06 65,809 -1.19(-1.85%)
May 02, 2017 64.24 64.42 63.98 64.24 35,259 +0.13(+0.21%)
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.