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 31, 2019 85.93 87.60 84.93 85.31 104,574 -0.67(-0.77%)
Jul 30, 2019 84.84 86.28 84.49 85.97 76,905 +0.88(+1.03%)
Jul 29, 2019 84.78 85.54 84.24 85.10 76,971 +0.38(+0.45%)
Jul 26, 2019 83.15 84.94 82.57 84.72 84,795 +1.94(+2.34%)
Jul 25, 2019 83.31 83.75 82.72 82.78 61,863 -0.94(-1.12%)
Jul 24, 2019 83.46 83.88 82.45 83.72 61,140 +0.37(+0.44%)
Jul 23, 2019 82.56 83.77 81.94 83.36 83,174 +0.86(+1.04%)
Jul 22, 2019 83.25 83.69 81.77 82.50 68,612 -0.63(-0.76%)
Jul 19, 2019 83.88 84.52 82.97 83.13 85,453 -1.07(-1.27%)
Jul 18, 2019 84.30 84.40 83.82 84.19 55,474 -0.15(-0.17%)
Jul 17, 2019 83.87 84.69 83.87 84.34 69,223 +0.60(+0.72%)
Jul 16, 2019 84.30 84.33 83.49 83.74 55,639 -0.86(-1.01%)
Jul 15, 2019 85.01 85.55 84.45 84.60 77,724 -0.24(-0.28%)
Jul 12, 2019 85.61 85.87 84.52 84.83 86,877 -0.73(-0.85%)
Jul 11, 2019 85.86 86.48 85.08 85.56 74,196 -0.41(-0.48%)
Jul 10, 2019 87.63 87.87 85.95 85.97 133,466 -1.39(-1.59%)
Jul 09, 2019 86.84 87.44 86.16 87.36 77,335 +0.52(+0.60%)
Jul 08, 2019 86.48 87.46 86.18 86.84 97,642 +0.26(+0.30%)
Jul 05, 2019 86.08 86.90 84.67 86.59 63,432 +0.05(+0.05%)
Jul 03, 2019 86.45 87.31 86.09 86.54 63,432 +0.26(+0.30%)
Jul 02, 2019 84.98 86.90 84.95 86.29 96,139 +1.40(+1.65%)
Jul 01, 2019 85.98 86.52 84.68 84.89 136,806 -1.84(-2.13%)
Jun 28, 2019 84.73 86.77 84.73 86.73 706,193 +1.94(+2.28%)
Jun 27, 2019 84.06 84.95 83.17 84.80 155,436 +0.97(+1.15%)
Jun 26, 2019 86.49 86.54 83.63 83.83 123,813 -2.58(-2.99%)
Jun 25, 2019 86.37 87.32 85.82 86.41 66,386 +0.13(+0.15%)
Jun 24, 2019 86.81 87.01 85.69 86.29 98,296 +0.04(+0.04%)
Jun 21, 2019 86.90 86.93 85.80 86.25 162,689 -0.91(-1.05%)
Jun 20, 2019 87.33 87.62 86.14 87.16 73,360 +0.70(+0.81%)
Jun 19, 2019 84.87 86.59 84.31 86.46 69,856 +1.62(+1.90%)
Jun 18, 2019 85.97 85.97 84.11 84.84 68,089 -0.62(-0.73%)
Jun 17, 2019 85.71 86.67 84.70 85.46 57,345 -0.01(-0.01%)
Jun 14, 2019 85.64 86.23 85.34 85.47 37,467 -0.08(-0.10%)
Jun 13, 2019 86.54 86.75 85.13 85.55 51,239 -0.52(-0.60%)
Jun 12, 2019 83.66 86.43 83.66 86.07 69,555 +2.62(+3.14%)
Jun 11, 2019 84.13 84.62 82.97 83.45 41,113 -0.74(-0.87%)
Jun 10, 2019 85.16 85.16 83.87 84.19 27,937 -1.03(-1.21%)
Jun 07, 2019 85.86 86.42 85.15 85.22 55,453 +0.13(+0.15%)
Jun 06, 2019 85.43 86.34 84.72 85.09 48,336 -0.39(-0.46%)
Jun 05, 2019 84.50 86.02 83.98 85.48 58,204 +1.16(+1.38%)
Jun 04, 2019 84.46 84.50 83.15 84.32 41,662 +0.07(+0.09%)
Jun 03, 2019 83.12 84.26 82.23 84.24 83,281 +1.74(+2.10%)
May 31, 2019 81.38 82.58 80.60 82.51 40,159 +1.18(+1.45%)
May 30, 2019 82.34 83.03 80.84 81.33 63,218 -0.89(-1.08%)
May 29, 2019 84.53 84.97 81.99 82.22 61,514 -2.05(-2.44%)
May 28, 2019 85.53 86.12 84.00 84.27 53,456 -1.16(-1.36%)
May 24, 2019 85.78 86.50 85.42 85.43 50,281 -0.23(-0.27%)
May 23, 2019 85.29 85.66 84.33 85.66 51,517 +0.25(+0.30%)
May 22, 2019 84.93 85.99 84.16 85.41 44,565 +0.56(+0.66%)
May 21, 2019 84.41 85.39 83.83 84.84 48,182 +0.45(+0.54%)
May 20, 2019 84.62 85.74 83.69 84.39 54,167 -0.96(-1.13%)
May 17, 2019 85.43 86.30 85.04 85.35 41,149 -0.26(-0.31%)
May 16, 2019 84.95 85.98 84.41 85.62 39,355 +0.75(+0.88%)
May 15, 2019 85.04 85.21 84.07 84.87 51,158 -0.43(-0.50%)
May 14, 2019 86.69 86.88 85.12 85.30 47,674 -1.27(-1.47%)
May 13, 2019 84.96 86.78 84.96 86.57 52,687 +1.16(+1.36%)
May 10, 2019 83.63 85.85 82.59 85.41 62,164 +1.70(+2.03%)
May 09, 2019 84.43 84.47 82.64 83.71 66,969 -0.95(-1.12%)
May 08, 2019 84.07 85.64 82.44 84.65 96,777 +0.84(+1.00%)
May 07, 2019 85.81 86.30 82.81 83.82 71,890 -2.17(-2.53%)
May 06, 2019 85.03 86.66 85.03 85.99 61,966 +0.37(+0.44%)
May 03, 2019 83.22 85.77 82.82 85.62 42,249 +2.51(+3.02%)
May 02, 2019 83.49 84.25 82.44 83.11 52,119 -0.48(-0.58%)
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.