Skip to main content

Chesapeake Utilities Corp (NY: CPK )

103.54 -1.18 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 9.141 9.175 8.970 8.979 36,050 -0.16(-1.72%)
Aug 29, 2002 9.208 9.256 9.075 9.137 11,946 -0.03(-0.31%)
Aug 28, 2002 9.327 9.327 9.161 9.165 5,659 -0.16(-1.74%)
Aug 27, 2002 9.461 9.471 9.323 9.327 8,803 -0.09(-0.91%)
Aug 26, 2002 9.399 9.413 9.399 9.413 1,047 +0.06(+0.61%)
Aug 23, 2002 9.351 9.447 9.351 9.356 8,383 +0.05(+0.56%)
Aug 22, 2002 9.161 9.375 9.161 9.304 1,194,694 +0.10(+1.04%)
Aug 21, 2002 9.261 9.261 9.165 9.208 482,069 -0.05(-0.57%)
Aug 20, 2002 8.850 9.261 8.850 9.261 17,186 +0.39(+4.35%)
Aug 16, 2002 8.827 8.874 8.827 8.874 5,659 +0.10(+1.09%)
Aug 15, 2002 8.717 8.779 8.683 8.779 4,401 +0.10(+1.10%)
Aug 14, 2002 8.588 8.779 8.588 8.683 11,318 +0.09(+1.05%)
Aug 13, 2002 8.593 8.679 8.593 8.593 9,641 +0.03(+0.33%)
Aug 12, 2002 8.588 8.612 8.473 8.564 15,719 -0.15(-1.75%)
Aug 07, 2002 8.984 8.984 8.712 8.717 10,479 -0.30(-3.28%)
Aug 06, 2002 8.593 9.041 8.593 9.013 31,439 +0.35(+4.08%)
Aug 05, 2002 8.707 8.707 8.593 8.660 13,833 -0.02(-0.27%)
Aug 02, 2002 8.693 8.707 8.588 8.683 14,252 +0.02(+0.28%)
Aug 01, 2002 8.707 8.707 8.640 8.660 18,863 -0.17(-1.89%)
Jul 31, 2002 8.827 8.827 8.683 8.827 26,618 -0.02(-0.27%)
Jul 30, 2002 8.683 8.850 8.598 8.850 7,335 +0.12(+1.37%)
Jul 29, 2002 8.636 8.731 8.636 8.731 24,313 +0.14(+1.67%)
Jul 26, 2002 8.612 8.722 8.588 8.588 6,078 -0.05(-0.55%)
Jul 25, 2002 8.583 8.683 8.540 8.636 14,462 +0.05(+0.61%)
Jul 24, 2002 8.469 8.583 8.297 8.583 23,684 +0.09(+1.07%)
Jul 23, 2002 8.588 8.588 8.373 8.493 22,845 -0.14(-1.60%)
Jul 22, 2002 8.588 8.631 8.445 8.631 31,648 -0.06(-0.66%)
Jul 19, 2002 8.922 8.922 8.688 8.688 11,737 -0.31(-3.40%)
Jul 17, 2002 9.056 9.146 8.946 8.994 25,151 -0.16(-1.77%)
Jul 12, 2002 9.170 9.265 9.137 9.156 62,878 +0.03(+0.37%)
Jul 11, 2002 9.208 9.208 9.065 9.122 14,252 -0.04(-0.42%)
Jul 10, 2002 9.189 9.265 9.161 9.161 41,499 -0.05(-0.57%)
Jul 09, 2002 9.294 9.294 9.213 9.213 5,868 -0.03(-0.36%)
Jul 08, 2002 9.366 9.366 9.246 9.246 9,850 -0.02(-0.21%)
Jul 05, 2002 9.270 9.304 9.265 9.265 4,191 +0.04(+0.47%)
Jul 04, 2002 9.256 9.299 9.223 9.223 12,156 +0.00(+0.00%)
Jul 03, 2002 9.256 9.299 9.223 9.223 12,156 +0.01(+0.16%)
Jul 02, 2002 9.265 9.304 9.141 9.208 18,653 +0.06(+0.68%)
Jul 01, 2002 9.113 9.223 9.113 9.146 9,641 +0.08(+0.84%)
Jun 28, 2002 9.098 9.184 9.065 9.070 9,641 -0.02(-0.21%)
Jun 27, 2002 9.122 9.132 9.070 9.089 9,012 +0.01(+0.16%)
Jun 26, 2002 8.998 9.084 8.970 9.075 7,755 +0.03(+0.32%)
Jun 25, 2002 8.984 9.113 8.984 9.046 14,042 -0.07(-0.73%)
Jun 21, 2002 9.347 9.347 9.065 9.113 84,886 -0.25(-2.70%)
Jun 20, 2002 9.542 9.547 9.366 9.366 28,295 -0.20(-2.09%)
Jun 19, 2002 9.685 9.685 9.566 9.566 19,282 -0.11(-1.13%)
Jun 18, 2002 9.685 9.685 9.676 9.676 3,982 +0.06(+0.65%)
Jun 17, 2002 9.547 9.685 9.542 9.614 5,868 +0.02(+0.25%)
Jun 14, 2002 9.638 9.657 9.518 9.590 7,755 -0.23(-2.33%)
Jun 12, 2002 10.02 10.02 9.757 9.819 33,744 -0.20(-2.00%)
Jun 11, 2002 10.05 10.11 9.943 10.02 151,956 -0.03(-0.33%)
Jun 10, 2002 10.25 10.25 10.05 10.05 3,982 -0.20(-1.91%)
Jun 07, 2002 10.07 10.25 10.02 10.25 18,863 +0.01(+0.14%)
Jun 06, 2002 10.38 10.47 10.19 10.23 27,666 -0.08(-0.74%)
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.