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 31, 2007 15.27 15.71 15.08 15.08 65,603 -0.12(-0.78%)
Aug 30, 2007 14.76 15.32 14.70 15.20 53,027 +0.58(+3.95%)
Aug 29, 2007 15.14 15.42 14.59 14.62 45,901 -0.76(-4.96%)
Aug 28, 2007 15.55 15.60 15.09 15.39 32,906 -0.06(-0.40%)
Aug 27, 2007 14.90 15.69 14.90 15.45 62,249 +0.52(+3.45%)
Aug 24, 2007 15.60 15.84 14.91 14.93 28,085 -0.71(-4.54%)
Aug 23, 2007 15.36 15.97 15.28 15.64 33,954 +0.45(+2.95%)
Aug 22, 2007 15.41 15.62 14.89 15.20 57,429 +0.05(+0.35%)
Aug 21, 2007 14.93 15.89 14.89 15.14 35,002 +0.28(+1.89%)
Aug 20, 2007 15.12 15.55 14.70 14.86 50,302 +0.03(+0.19%)
Aug 17, 2007 14.93 15.41 14.65 14.83 46,111 -0.27(-1.80%)
Aug 16, 2007 13.64 15.11 13.49 15.11 137,285 +1.40(+10.20%)
Aug 15, 2007 15.05 15.23 13.36 13.71 151,118 -1.39(-9.23%)
Aug 14, 2007 15.68 15.68 15.05 15.10 16,558 -0.63(-4.03%)
Aug 13, 2007 16.05 16.05 15.32 15.74 42,128 -0.31(-1.96%)
Aug 10, 2007 15.32 16.46 15.32 16.05 116,115 +0.81(+5.32%)
Aug 09, 2007 15.06 15.74 15.06 15.24 147,974 +0.05(+0.35%)
Aug 08, 2007 15.94 16.70 15.06 15.19 90,335 -0.59(-3.72%)
Aug 07, 2007 15.55 15.84 15.29 15.77 23,474 -0.06(-0.39%)
Aug 06, 2007 15.91 15.91 15.28 15.84 31,229 +0.11(+0.73%)
Aug 03, 2007 15.84 16.20 15.62 15.72 26,199 -0.48(-2.95%)
Aug 02, 2007 16.03 16.64 15.99 16.20 63,926 +0.03(+0.21%)
Aug 01, 2007 15.60 16.75 15.60 16.16 152,795 +0.61(+3.89%)
Jul 31, 2007 15.38 15.56 15.32 15.56 37,727 +0.30(+1.97%)
Jul 30, 2007 15.74 15.84 15.21 15.26 72,939 -0.28(-1.81%)
Jul 27, 2007 15.51 15.86 15.51 15.54 29,133 -0.12(-0.76%)
Jul 26, 2007 15.79 15.81 15.30 15.66 35,631 -0.43(-2.67%)
Jul 25, 2007 16.07 16.28 15.90 16.09 123,870 +0.10(+0.63%)
Jul 24, 2007 16.78 17.02 15.88 15.99 150,070 -0.79(-4.72%)
Jul 23, 2007 16.68 17.10 16.68 16.78 39,403 -0.00(-0.03%)
Jul 20, 2007 17.12 17.12 16.75 16.78 45,482 -0.21(-1.21%)
Jul 19, 2007 16.96 17.39 16.96 16.99 91,593 -0.04(-0.22%)
Jul 18, 2007 17.15 17.26 16.86 17.03 78,598 -0.14(-0.81%)
Jul 17, 2007 17.29 17.41 17.08 17.17 86,143 -0.15(-0.85%)
Jul 16, 2007 17.22 17.44 16.82 17.31 85,305 -0.03(-0.16%)
Jul 13, 2007 17.31 17.52 17.02 17.34 53,446 -0.08(-0.44%)
Jul 12, 2007 16.94 17.77 16.70 17.42 115,487 +0.26(+1.50%)
Jul 11, 2007 17.19 17.27 17.01 17.16 54,075 -0.14(-0.83%)
Jul 10, 2007 17.25 17.37 16.58 17.30 71,262 +0.18(+1.03%)
Jul 09, 2007 17.19 17.26 16.62 17.13 150,279 -0.01(-0.06%)
Jul 06, 2007 16.87 17.39 16.87 17.14 118,840 +0.27(+1.61%)
Jul 05, 2007 16.77 16.94 16.58 16.87 51,770 +0.17(+1.03%)
Jul 03, 2007 16.43 16.79 16.43 16.69 42,338 +0.35(+2.13%)
Jul 02, 2007 16.43 16.44 16.17 16.35 35,840 +0.01(+0.06%)
Jun 29, 2007 16.20 16.54 16.01 16.34 65,393 +0.21(+1.33%)
Jun 28, 2007 15.75 16.15 15.70 16.12 22,007 +0.23(+1.47%)
Jun 27, 2007 15.43 15.90 15.40 15.89 26,409 +0.45(+2.94%)
Jun 26, 2007 15.63 16.05 15.21 15.43 31,439 -0.08(-0.49%)
Jun 25, 2007 15.73 15.77 15.50 15.51 58,267 -0.23(-1.48%)
Jun 22, 2007 15.82 15.92 15.50 15.74 36,050 -0.07(-0.45%)
Jun 21, 2007 16.50 16.50 15.82 15.82 40,451 -0.59(-3.61%)
Jun 20, 2007 16.39 16.48 16.25 16.41 51,141 +0.01(+0.09%)
Jun 19, 2007 16.16 16.49 16.16 16.39 52,398 +0.15(+0.91%)
Jun 18, 2007 16.13 16.53 16.04 16.25 45,063 -0.00(-0.03%)
Jun 15, 2007 15.91 16.36 15.91 16.25 44,434 +0.26(+1.61%)
Jun 14, 2007 15.86 16.17 15.78 15.99 46,739 +0.18(+1.12%)
Jun 13, 2007 16.10 16.14 15.65 15.82 42,128 -0.37(-2.27%)
Jun 12, 2007 16.32 16.55 16.00 16.18 58,057 -0.23(-1.42%)
Jun 11, 2007 16.11 16.55 16.11 16.42 81,323 +0.14(+0.85%)
Jun 08, 2007 16.42 16.45 16.14 16.28 75,454 -0.20(-1.19%)
Jun 07, 2007 16.46 16.66 16.40 16.47 153,214 -0.04(-0.23%)
Jun 06, 2007 16.46 16.70 16.31 16.51 85,514 +0.02(+0.14%)
Jun 05, 2007 16.07 16.69 16.07 16.49 93,269 +0.42(+2.58%)
Jun 04, 2007 15.90 16.07 15.81 16.07 61,201 +0.07(+0.42%)
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.