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 (%)
Aug 29, 2003 11.26 11.43 11.26 11.36 4,611 +0.10(+0.93%)
Aug 28, 2003 11.28 11.30 11.19 11.26 11,108 -0.10(-0.84%)
Aug 27, 2003 11.27 11.36 11.24 11.36 14,042 -0.03(-0.29%)
Aug 26, 2003 11.21 11.39 11.12 11.39 12,156 +0.13(+1.14%)
Aug 25, 2003 11.15 11.30 11.12 11.26 10,898 +0.11(+0.98%)
Aug 22, 2003 11.28 11.28 11.14 11.15 23,893 -0.21(-1.81%)
Aug 21, 2003 11.38 11.40 11.31 11.36 7,126 -0.02(-0.21%)
Aug 20, 2003 11.43 11.43 11.27 11.38 24,732 -0.05(-0.42%)
Aug 19, 2003 11.40 11.43 11.38 11.43 11,108 +0.07(+0.63%)
Aug 18, 2003 11.40 11.54 11.29 11.36 29,133 +0.02(+0.17%)
Aug 15, 2003 11.26 11.40 11.26 11.34 9,222 +0.12(+1.11%)
Aug 14, 2003 11.20 11.21 11.08 11.21 9,012 -0.00(-0.04%)
Aug 13, 2003 11.31 11.33 11.16 11.22 14,042 -0.14(-1.22%)
Aug 12, 2003 11.40 11.40 11.26 11.36 15,090 -0.05(-0.42%)
Aug 11, 2003 11.25 11.47 11.25 11.40 32,277 +0.22(+2.01%)
Aug 08, 2003 11.05 11.18 10.94 11.18 17,396 +0.11(+0.99%)
Aug 07, 2003 10.97 11.07 10.88 11.07 17,815 +0.08(+0.74%)
Aug 06, 2003 11.07 11.07 10.84 10.99 26,828 -0.11(-1.03%)
Aug 05, 2003 11.31 11.31 11.10 11.10 10,479 -0.25(-2.23%)
Aug 04, 2003 11.41 11.41 11.26 11.36 12,785 -0.05(-0.46%)
Aug 01, 2003 11.26 11.43 11.26 11.41 30,600 +0.15(+1.31%)
Jul 31, 2003 11.21 11.26 11.14 11.26 8,803 +0.00(+0.00%)
Jul 30, 2003 11.37 11.45 11.20 11.26 33,325 -0.09(-0.76%)
Jul 29, 2003 11.36 11.39 11.21 11.35 21,378 -0.01(-0.08%)
Jul 28, 2003 11.36 11.40 11.28 11.36 16,767 -0.01(-0.13%)
Jul 25, 2003 11.35 11.48 11.34 11.37 7,335 +0.02(+0.17%)
Jul 24, 2003 11.36 11.41 11.33 11.35 17,606 -0.04(-0.34%)
Jul 23, 2003 11.33 11.40 11.25 11.39 33,954 +0.01(+0.08%)
Jul 22, 2003 11.21 11.45 11.21 11.38 25,361 +0.12(+1.06%)
Jul 21, 2003 11.49 11.50 11.26 11.26 33,954 -0.13(-1.17%)
Jul 18, 2003 11.48 11.50 11.36 11.39 15,719 -0.05(-0.46%)
Jul 17, 2003 11.51 11.54 11.36 11.45 34,583 +0.03(+0.25%)
Jul 16, 2003 11.16 11.49 11.16 11.42 22,845 +0.21(+1.83%)
Jul 15, 2003 11.27 11.27 11.17 11.21 3,143 -0.07(-0.59%)
Jul 14, 2003 11.21 11.33 11.19 11.28 16,558 +0.11(+0.94%)
Jul 11, 2003 11.06 11.21 11.06 11.17 7,545 +0.06(+0.56%)
Jul 10, 2003 11.28 11.32 10.87 11.11 30,391 -0.17(-1.52%)
Jul 09, 2003 11.13 11.67 11.13 11.28 85,095 +0.13(+1.20%)
Jul 08, 2003 10.97 11.28 10.97 11.15 41,290 +0.22(+2.05%)
Jul 07, 2003 10.37 10.93 10.31 10.93 66,651 +0.57(+5.53%)
Jul 03, 2003 10.24 10.35 10.22 10.35 18,234 +0.15(+1.50%)
Jul 02, 2003 10.14 10.21 10.10 10.20 54,914 +0.04(+0.42%)
Jul 01, 2003 10.81 10.82 9.776 10.16 332,418 -0.62(-5.80%)
Jun 30, 2003 11.27 11.31 10.78 10.78 223,428 -0.47(-4.16%)
Jun 27, 2003 11.24 11.27 11.12 11.25 25,361 +0.06(+0.55%)
Jun 26, 2003 11.24 11.28 11.17 11.19 26,199 -0.08(-0.68%)
Jun 25, 2003 11.07 11.28 11.04 11.26 19,701 +0.15(+1.33%)
Jun 24, 2003 11.13 11.18 11.08 11.12 10,270 -0.01(-0.13%)
Jun 23, 2003 10.90 11.27 10.83 11.13 34,792 +0.30(+2.78%)
Jun 20, 2003 10.79 10.88 10.78 10.83 11,108 +0.04(+0.35%)
Jun 19, 2003 10.89 11.07 10.69 10.79 35,631 -0.16(-1.48%)
Jun 18, 2003 11.06 11.24 10.95 10.95 29,972 -0.15(-1.37%)
Jun 17, 2003 11.24 11.24 11.09 11.11 21,797 -0.15(-1.31%)
Jun 16, 2003 11.14 11.26 10.73 11.26 42,338 +0.16(+1.46%)
Jun 13, 2003 11.31 11.31 11.05 11.09 53,866 -0.21(-1.90%)
Jun 12, 2003 11.25 11.37 11.14 11.31 33,744 +0.02(+0.21%)
Jun 11, 2003 11.14 11.28 11.04 11.28 22,636 +0.15(+1.33%)
Jun 10, 2003 11.13 11.16 11.07 11.14 37,727 +0.00(+0.04%)
Jun 09, 2003 11.16 11.22 11.06 11.13 20,330 +0.01(+0.13%)
Jun 06, 2003 11.02 11.12 10.93 11.12 24,313 +0.14(+1.30%)
Jun 05, 2003 10.97 11.02 10.89 10.97 17,396 +0.02(+0.22%)
Jun 04, 2003 10.84 10.95 10.70 10.95 39,403 +0.15(+1.41%)
Jun 03, 2003 10.97 10.97 10.68 10.80 25,780 -0.17(-1.52%)
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.