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, 2017 69.81 70.56 69.72 70.07 51,683 +0.35(+0.51%)
Aug 30, 2017 70.20 70.38 69.59 69.72 35,275 -0.57(-0.82%)
Aug 29, 2017 70.51 71.26 70.12 70.29 46,787 -0.26(-0.38%)
Aug 28, 2017 70.69 71.00 70.29 70.56 35,059 -0.04(-0.06%)
Aug 25, 2017 70.82 71.53 70.25 70.60 80,756 +0.00(+0.00%)
Aug 24, 2017 70.47 70.95 69.98 70.60 34,584 +0.00(+0.00%)
Aug 23, 2017 69.98 70.87 69.98 70.60 40,346 +0.62(+0.88%)
Aug 22, 2017 70.20 70.34 69.23 69.98 67,342 +0.09(+0.13%)
Aug 21, 2017 69.81 70.79 69.68 69.90 47,457 +0.26(+0.38%)
Aug 18, 2017 69.23 69.94 69.23 69.63 49,501 -0.04(-0.06%)
Aug 17, 2017 69.90 70.85 69.59 69.68 74,364 -0.62(-0.88%)
Aug 16, 2017 70.16 70.82 69.62 70.29 26,887 +0.13(+0.19%)
Aug 15, 2017 70.07 70.47 69.72 70.16 22,265 -0.09(-0.13%)
Aug 14, 2017 69.63 70.25 69.41 70.25 35,860 +0.97(+1.40%)
Aug 11, 2017 68.71 70.56 68.71 69.28 47,005 -0.84(-1.19%)
Aug 10, 2017 69.81 70.25 69.10 70.12 47,339 +0.18(+0.25%)
Aug 09, 2017 69.81 69.98 69.28 69.94 38,858 +0.04(+0.06%)
Aug 08, 2017 69.32 70.20 69.32 69.90 36,000 +0.40(+0.57%)
Aug 07, 2017 69.32 69.63 69.28 69.50 59,932 +0.09(+0.13%)
Aug 04, 2017 69.45 69.76 69.15 69.41 49,287 -0.18(-0.25%)
Aug 03, 2017 68.62 70.28 68.62 69.59 44,412 -0.09(-0.13%)
Aug 02, 2017 69.32 69.76 68.53 69.68 38,948 +0.35(+0.51%)
Aug 01, 2017 68.44 69.37 68.04 69.32 45,963 +1.19(+1.75%)
Jul 31, 2017 68.31 68.44 68.00 68.13 31,444 -0.18(-0.26%)
Jul 28, 2017 68.26 68.40 67.96 68.31 24,827 +0.04(+0.06%)
Jul 27, 2017 68.35 68.44 67.73 68.26 35,251 -0.09(-0.13%)
Jul 26, 2017 67.69 68.40 66.59 68.35 35,685 +0.49(+0.71%)
Jul 25, 2017 67.21 67.96 67.21 67.87 51,562 +0.84(+1.25%)
Jul 24, 2017 68.35 68.35 66.90 67.03 32,692 -1.19(-1.75%)
Jul 21, 2017 67.87 68.35 67.38 68.22 90,484 +1.01(+1.51%)
Jul 20, 2017 66.94 67.51 66.63 67.21 38,729 +0.35(+0.53%)
Jul 19, 2017 66.76 67.21 66.68 66.85 63,101 -0.09(-0.13%)
Jul 18, 2017 66.76 66.94 66.15 66.94 72,855 +0.26(+0.40%)
Jul 17, 2017 66.76 66.85 66.32 66.68 48,964 +0.00(+0.00%)
Jul 14, 2017 66.90 67.21 66.50 66.68 67,891 -0.09(-0.13%)
Jul 13, 2017 67.65 67.65 66.32 66.76 71,363 -1.06(-1.56%)
Jul 12, 2017 67.56 68.04 67.29 67.82 44,934 +0.75(+1.12%)
Jul 11, 2017 67.47 67.60 66.32 67.07 65,657 -0.09(-0.13%)
Jul 10, 2017 67.73 67.73 66.85 67.16 78,322 -0.44(-0.65%)
Jul 07, 2017 66.54 67.67 66.28 67.60 47,397 +1.28(+1.93%)
Jul 06, 2017 66.59 66.59 65.97 66.32 61,841 -0.49(-0.73%)
Jul 05, 2017 66.63 66.81 66.06 66.81 72,489 +0.26(+0.40%)
Jul 03, 2017 66.24 66.76 66.10 66.54 28,162 +0.44(+0.67%)
Jun 30, 2017 66.59 66.63 66.02 66.10 67,697 -0.13(-0.20%)
Jun 29, 2017 67.25 68.03 65.97 66.24 65,815 -0.40(-0.60%)
Jun 28, 2017 66.99 67.56 66.50 66.63 63,073 +0.04(+0.07%)
Jun 27, 2017 65.97 66.59 65.45 66.59 73,803 +0.57(+0.87%)
Jun 26, 2017 66.15 66.46 65.75 66.02 97,798 +0.04(+0.07%)
Jun 23, 2017 65.66 66.10 65.44 65.97 116,336 +0.40(+0.61%)
Jun 22, 2017 65.84 65.84 65.13 65.57 83,682 -0.18(-0.27%)
Jun 21, 2017 65.66 66.02 65.35 65.75 50,848 -0.04(-0.07%)
Jun 20, 2017 66.19 66.63 65.51 65.79 47,337 -0.44(-0.67%)
Jun 19, 2017 66.76 66.76 65.93 66.24 47,266 -0.44(-0.66%)
Jun 16, 2017 65.04 66.85 65.00 66.68 76,767 +0.79(+1.20%)
Jun 15, 2017 65.62 66.06 65.22 65.88 40,384 -0.13(-0.20%)
Jun 14, 2017 65.93 66.46 65.57 66.02 87,707 +0.49(+0.74%)
Jun 13, 2017 66.72 67.01 65.22 65.53 91,203 -0.86(-1.30%)
Jun 12, 2017 67.40 68.06 66.17 66.39 56,983 -0.83(-1.24%)
Jun 09, 2017 66.87 68.28 66.79 67.22 125,543 -0.09(-0.13%)
Jun 08, 2017 67.27 67.79 66.26 67.31 83,347 +0.22(+0.33%)
Jun 07, 2017 66.61 67.31 66.48 67.09 67,828 +0.61(+0.92%)
Jun 06, 2017 66.43 67.18 66.43 66.48 85,765 -0.13(-0.20%)
Jun 05, 2017 67.05 67.40 66.46 66.61 89,946 -0.57(-0.85%)
Jun 02, 2017 65.73 67.44 65.60 67.18 68,601 +1.76(+2.68%)
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.