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, 2009 14.83 15.16 14.55 14.69 96,033 -0.27(-1.82%)
Aug 28, 2009 15.33 15.41 14.86 14.97 39,007 -0.37(-2.40%)
Aug 27, 2009 15.07 15.36 15.00 15.33 27,684 +0.35(+2.32%)
Aug 26, 2009 15.40 15.40 14.69 14.99 55,350 -0.45(-2.94%)
Aug 25, 2009 15.61 15.74 15.33 15.44 52,089 -0.05(-0.34%)
Aug 24, 2009 15.12 15.72 15.12 15.49 53,189 +0.38(+2.53%)
Aug 21, 2009 15.17 15.21 14.65 15.11 69,742 +0.15(+0.99%)
Aug 20, 2009 14.40 15.02 14.40 14.96 35,245 +0.57(+3.98%)
Aug 19, 2009 14.34 14.60 14.18 14.39 36,599 -0.03(-0.23%)
Aug 18, 2009 14.41 14.53 14.23 14.42 31,308 +0.11(+0.80%)
Aug 17, 2009 14.38 14.43 14.14 14.31 34,069 -0.27(-1.83%)
Aug 14, 2009 15.27 15.27 14.44 14.57 95,433 -0.69(-4.50%)
Aug 13, 2009 15.50 15.50 15.14 15.26 35,484 -0.20(-1.27%)
Aug 12, 2009 15.46 15.88 15.29 15.46 61,115 -0.03(-0.22%)
Aug 11, 2009 15.40 15.74 15.34 15.49 35,467 -0.01(-0.09%)
Aug 10, 2009 15.25 15.80 15.25 15.51 42,273 +0.01(+0.09%)
Aug 07, 2009 15.84 15.90 15.46 15.49 56,914 -0.19(-1.19%)
Aug 06, 2009 15.82 15.82 15.55 15.68 36,490 -0.12(-0.78%)
Aug 05, 2009 16.52 16.52 15.59 15.80 64,820 -0.72(-4.36%)
Aug 04, 2009 16.07 16.70 15.75 16.52 57,113 +0.39(+2.39%)
Aug 03, 2009 15.84 16.15 15.70 16.14 32,857 +0.32(+2.02%)
Jul 31, 2009 16.21 16.22 15.74 15.82 111,041 -0.41(-2.53%)
Jul 30, 2009 16.22 16.34 16.14 16.23 41,198 +0.14(+0.89%)
Jul 29, 2009 16.26 16.32 16.06 16.08 19,621 -0.29(-1.75%)
Jul 28, 2009 16.15 16.39 15.88 16.37 69,530 +0.21(+1.33%)
Jul 27, 2009 15.90 16.16 15.88 16.15 31,751 +0.16(+0.98%)
Jul 24, 2009 15.96 16.15 15.67 16.00 34,949 -0.03(-0.21%)
Jul 23, 2009 15.50 16.13 15.44 16.03 64,797 +0.48(+3.07%)
Jul 22, 2009 15.22 15.77 14.94 15.55 97,345 +0.31(+2.00%)
Jul 21, 2009 15.59 15.59 14.83 15.25 67,344 -0.34(-2.20%)
Jul 20, 2009 15.67 15.67 15.37 15.59 18,499 -0.08(-0.52%)
Jul 17, 2009 15.85 15.85 15.43 15.67 41,757 -0.18(-1.11%)
Jul 16, 2009 15.71 15.86 15.41 15.85 52,760 +0.13(+0.85%)
Jul 15, 2009 15.71 15.80 15.50 15.72 66,732 +0.14(+0.89%)
Jul 14, 2009 15.72 15.83 15.55 15.58 25,008 -0.10(-0.67%)
Jul 13, 2009 15.16 15.82 15.16 15.68 56,275 +0.31(+2.05%)
Jul 10, 2009 14.91 15.44 14.91 15.37 28,693 +0.36(+2.42%)
Jul 09, 2009 15.53 15.68 15.00 15.00 31,451 -0.48(-3.08%)
Jul 08, 2009 15.33 15.58 15.18 15.48 41,147 +0.14(+0.93%)
Jul 07, 2009 15.89 15.89 15.10 15.34 52,072 -0.52(-3.31%)
Jul 06, 2009 15.60 15.89 15.34 15.86 40,187 +0.50(+3.26%)
Jul 02, 2009 15.65 15.65 15.21 15.36 49,077 -0.50(-3.16%)
Jul 01, 2009 15.68 16.08 15.53 15.86 34,272 +0.34(+2.21%)
Jun 30, 2009 16.45 16.45 15.44 15.52 80,862 -0.87(-5.30%)
Jun 29, 2009 15.73 16.48 15.53 16.39 114,963 +0.46(+2.91%)
Jun 26, 2009 15.09 16.11 15.09 15.93 415,457 +0.84(+5.57%)
Jun 25, 2009 14.92 15.14 14.92 15.09 52,940 +0.42(+2.90%)
Jun 24, 2009 14.77 15.00 14.61 14.66 33,476 +0.09(+0.62%)
Jun 23, 2009 14.57 15.18 14.57 14.57 66,007 +0.21(+1.43%)
Jun 22, 2009 14.79 14.92 14.37 14.37 50,064 -0.57(-3.83%)
Jun 19, 2009 15.51 15.51 14.84 14.94 87,095 -0.31(-2.03%)
Jun 18, 2009 15.06 15.40 15.05 15.25 47,377 +0.17(+1.14%)
Jun 17, 2009 14.85 15.25 14.65 15.08 41,036 +0.23(+1.54%)
Jun 16, 2009 15.29 15.29 14.72 14.85 47,928 -0.29(-1.92%)
Jun 15, 2009 15.01 15.17 14.68 15.14 44,746 -0.17(-1.09%)
Jun 12, 2009 15.11 15.47 14.76 15.30 41,101 +0.11(+0.75%)
Jun 11, 2009 14.80 15.39 14.80 15.19 38,540 +0.21(+1.37%)
Jun 10, 2009 15.39 15.39 14.58 14.99 65,181 -0.26(-1.72%)
Jun 09, 2009 14.73 15.53 14.73 15.25 57,197 +0.07(+0.44%)
Jun 08, 2009 15.28 15.31 15.13 15.18 69,595 -0.16(-1.03%)
Jun 05, 2009 15.63 15.63 15.34 15.34 62,234 -0.29(-1.86%)
Jun 04, 2009 15.45 15.66 15.44 15.63 39,259 +0.22(+1.46%)
Jun 03, 2009 15.58 15.71 15.27 15.40 66,091 -0.31(-1.97%)
Jun 02, 2009 15.69 15.92 15.55 15.72 101,139 +0.01(+0.09%)
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.