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 (%)
Aug 30, 2002 9.141 9.174 8.969 8.979 36,052 -0.16(-1.72%)
Aug 29, 2002 9.208 9.255 9.074 9.136 11,947 -0.03(-0.31%)
Aug 28, 2002 9.327 9.327 9.160 9.165 5,659 -0.16(-1.74%)
Aug 27, 2002 9.461 9.470 9.322 9.327 8,803 -0.09(-0.91%)
Aug 26, 2002 9.399 9.413 9.399 9.413 1,048 +0.06(+0.61%)
Aug 23, 2002 9.351 9.446 9.351 9.356 8,384 +0.05(+0.56%)
Aug 22, 2002 9.160 9.375 9.160 9.303 1,194,758 +0.10(+1.04%)
Aug 21, 2002 9.260 9.260 9.165 9.208 482,095 -0.05(-0.57%)
Aug 20, 2002 8.850 9.260 8.850 9.260 17,187 +0.39(+4.35%)
Aug 16, 2002 8.826 8.874 8.826 8.874 5,659 +0.10(+1.09%)
Aug 15, 2002 8.716 8.778 8.683 8.778 4,401 +0.10(+1.10%)
Aug 14, 2002 8.588 8.778 8.588 8.683 11,318 +0.09(+1.05%)
Aug 13, 2002 8.592 8.678 8.592 8.592 9,641 +0.03(+0.33%)
Aug 12, 2002 8.588 8.611 8.473 8.564 15,720 -0.15(-1.75%)
Aug 07, 2002 8.983 8.983 8.712 8.716 10,480 -0.30(-3.28%)
Aug 06, 2002 8.592 9.041 8.592 9.012 31,441 +0.35(+4.08%)
Aug 05, 2002 8.707 8.707 8.592 8.659 13,834 -0.02(-0.27%)
Aug 02, 2002 8.692 8.707 8.588 8.683 14,253 +0.02(+0.28%)
Aug 01, 2002 8.707 8.707 8.640 8.659 18,864 -0.17(-1.89%)
Jul 31, 2002 8.826 8.826 8.683 8.826 26,620 -0.02(-0.27%)
Jul 30, 2002 8.683 8.850 8.597 8.850 7,336 +0.12(+1.37%)
Jul 29, 2002 8.635 8.731 8.635 8.731 24,314 +0.14(+1.67%)
Jul 26, 2002 8.611 8.721 8.588 8.588 6,078 -0.05(-0.55%)
Jul 25, 2002 8.583 8.683 8.540 8.635 14,462 +0.05(+0.61%)
Jul 24, 2002 8.468 8.583 8.296 8.583 23,685 +0.09(+1.07%)
Jul 23, 2002 8.588 8.588 8.373 8.492 22,847 -0.14(-1.60%)
Jul 22, 2002 8.588 8.630 8.444 8.630 31,650 -0.06(-0.66%)
Jul 19, 2002 8.921 8.921 8.688 8.688 11,737 -0.31(-3.40%)
Jul 17, 2002 9.055 9.146 8.945 8.993 25,152 -0.16(-1.77%)
Jul 12, 2002 9.170 9.265 9.136 9.155 62,882 +0.03(+0.37%)
Jul 11, 2002 9.208 9.208 9.065 9.122 14,253 -0.04(-0.42%)
Jul 10, 2002 9.189 9.265 9.160 9.160 41,502 -0.05(-0.57%)
Jul 09, 2002 9.294 9.294 9.212 9.212 5,868 -0.03(-0.36%)
Jul 08, 2002 9.365 9.365 9.246 9.246 9,851 -0.02(-0.21%)
Jul 05, 2002 9.270 9.303 9.265 9.265 4,192 +0.04(+0.47%)
Jul 04, 2002 9.255 9.298 9.222 9.222 12,157 +0.00(+0.00%)
Jul 03, 2002 9.255 9.298 9.222 9.222 12,157 +0.01(+0.16%)
Jul 02, 2002 9.265 9.303 9.141 9.208 18,655 +0.06(+0.68%)
Jul 01, 2002 9.112 9.222 9.112 9.146 9,641 +0.08(+0.84%)
Jun 28, 2002 9.098 9.184 9.065 9.069 9,641 -0.02(-0.21%)
Jun 27, 2002 9.122 9.131 9.069 9.088 9,013 +0.01(+0.16%)
Jun 26, 2002 8.998 9.084 8.969 9.074 7,755 +0.03(+0.32%)
Jun 25, 2002 8.983 9.112 8.983 9.046 14,043 -0.07(-0.73%)
Jun 21, 2002 9.346 9.346 9.065 9.112 84,890 -0.25(-2.70%)
Jun 20, 2002 9.542 9.546 9.365 9.365 28,296 -0.20(-2.09%)
Jun 19, 2002 9.685 9.685 9.566 9.566 19,283 -0.11(-1.13%)
Jun 18, 2002 9.685 9.685 9.675 9.675 3,982 +0.06(+0.65%)
Jun 17, 2002 9.546 9.685 9.542 9.613 5,868 +0.02(+0.25%)
Jun 14, 2002 9.637 9.656 9.518 9.589 7,755 -0.23(-2.33%)
Jun 12, 2002 10.02 10.02 9.756 9.818 33,746 -0.20(-2.00%)
Jun 11, 2002 10.05 10.10 9.942 10.02 151,964 -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 18,864 +0.01(+0.14%)
Jun 06, 2002 10.38 10.47 10.19 10.23 27,668 -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.