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, 2019 86.43 86.78 85.62 86.34 54,774 +0.25(+0.29%)
Aug 29, 2019 85.40 86.59 85.35 86.09 49,193 +1.00(+1.17%)
Aug 28, 2019 85.01 85.68 84.73 85.09 48,992 +0.18(+0.22%)
Aug 27, 2019 86.66 86.66 84.73 84.91 46,953 -1.00(-1.16%)
Aug 26, 2019 84.94 86.14 84.33 85.91 63,417 +1.23(+1.46%)
Aug 23, 2019 86.46 86.92 84.67 84.67 72,740 -1.68(-1.95%)
Aug 22, 2019 86.53 87.02 85.55 86.35 38,401 -0.02(-0.02%)
Aug 21, 2019 86.33 86.51 85.40 86.37 60,245 +0.28(+0.33%)
Aug 20, 2019 86.76 87.26 85.60 86.09 59,958 -0.66(-0.76%)
Aug 19, 2019 86.72 87.53 86.20 86.75 45,896 -0.16(-0.19%)
Aug 16, 2019 85.25 87.60 85.25 86.91 66,934 +1.83(+2.15%)
Aug 15, 2019 84.21 85.76 83.98 85.08 100,379 +1.10(+1.32%)
Aug 14, 2019 84.35 84.65 83.51 83.98 52,467 -0.65(-0.77%)
Aug 13, 2019 84.17 84.71 83.33 84.63 64,454 +0.37(+0.44%)
Aug 12, 2019 83.78 84.37 83.07 84.25 75,133 +0.78(+0.94%)
Aug 09, 2019 85.44 85.88 83.05 83.47 71,426 -1.33(-1.57%)
Aug 08, 2019 82.21 84.98 81.64 84.80 112,978 +1.62(+1.95%)
Aug 07, 2019 83.03 84.18 82.02 83.18 78,525 +0.00(+0.00%)
Aug 06, 2019 82.65 83.51 81.77 83.18 67,058 +0.29(+0.35%)
Aug 05, 2019 85.40 86.05 81.83 82.89 67,127 -2.86(-3.33%)
Aug 02, 2019 85.71 86.48 85.01 85.74 65,291 -0.13(-0.15%)
Aug 01, 2019 85.46 86.40 84.95 85.87 62,749 +0.56(+0.65%)
Jul 31, 2019 85.93 87.60 84.94 85.31 104,569 -0.67(-0.78%)
Jul 30, 2019 84.85 86.28 84.49 85.98 76,901 +0.88(+1.03%)
Jul 29, 2019 84.78 85.54 84.24 85.10 76,967 +0.38(+0.45%)
Jul 26, 2019 83.16 84.95 82.57 84.72 84,791 +1.94(+2.34%)
Jul 25, 2019 83.31 83.75 82.72 82.78 61,860 -0.94(-1.12%)
Jul 24, 2019 83.46 83.89 82.46 83.72 61,137 +0.37(+0.44%)
Jul 23, 2019 82.57 83.77 81.94 83.36 83,169 +0.86(+1.04%)
Jul 22, 2019 83.26 83.70 81.77 82.50 68,608 -0.63(-0.76%)
Jul 19, 2019 83.89 84.53 82.98 83.13 85,448 -1.07(-1.27%)
Jul 18, 2019 84.30 84.41 83.83 84.20 55,471 -0.15(-0.17%)
Jul 17, 2019 83.87 84.69 83.87 84.35 69,219 +0.60(+0.72%)
Jul 16, 2019 84.30 84.34 83.50 83.74 55,636 -0.86(-1.01%)
Jul 15, 2019 85.01 85.55 84.45 84.60 77,719 -0.24(-0.28%)
Jul 12, 2019 85.61 85.88 84.53 84.84 86,872 -0.73(-0.85%)
Jul 11, 2019 85.86 86.48 85.08 85.57 74,192 -0.41(-0.48%)
Jul 10, 2019 87.63 87.88 85.95 85.98 133,459 -1.39(-1.59%)
Jul 09, 2019 86.85 87.44 86.16 87.37 77,330 +0.52(+0.60%)
Jul 08, 2019 86.48 87.47 86.19 86.85 97,637 +0.26(+0.30%)
Jul 05, 2019 86.08 86.90 84.67 86.59 63,429 +0.05(+0.05%)
Jul 03, 2019 86.45 87.31 86.10 86.55 63,429 +0.26(+0.30%)
Jul 02, 2019 84.98 86.90 84.96 86.29 96,133 +1.40(+1.65%)
Jul 01, 2019 85.99 86.53 84.68 84.89 136,798 -1.84(-2.13%)
Jun 28, 2019 84.74 86.77 84.74 86.74 706,155 +1.94(+2.28%)
Jun 27, 2019 84.06 84.96 83.18 84.80 155,427 +0.97(+1.15%)
Jun 26, 2019 86.49 86.55 83.64 83.83 123,807 -2.58(-2.99%)
Jun 25, 2019 86.37 87.32 85.82 86.42 66,382 +0.13(+0.15%)
Jun 24, 2019 86.82 87.01 85.70 86.29 98,291 +0.04(+0.04%)
Jun 21, 2019 86.90 86.94 85.81 86.25 162,680 -0.91(-1.05%)
Jun 20, 2019 87.33 87.62 86.15 87.17 73,356 +0.70(+0.81%)
Jun 19, 2019 84.87 86.59 84.32 86.46 69,853 +1.62(+1.90%)
Jun 18, 2019 85.98 85.98 84.12 84.85 68,086 -0.62(-0.73%)
Jun 17, 2019 85.71 86.67 84.70 85.47 57,342 -0.01(-0.01%)
Jun 14, 2019 85.64 86.24 85.35 85.48 37,465 -0.08(-0.10%)
Jun 13, 2019 86.55 86.76 85.13 85.56 51,236 -0.52(-0.60%)
Jun 12, 2019 83.67 86.43 83.67 86.08 69,551 +2.62(+3.14%)
Jun 11, 2019 84.13 84.62 82.98 83.46 41,111 -0.74(-0.87%)
Jun 10, 2019 85.17 85.17 83.88 84.19 27,936 -1.03(-1.21%)
Jun 07, 2019 85.87 86.42 85.16 85.22 55,450 +0.13(+0.15%)
Jun 06, 2019 85.43 86.35 84.72 85.09 48,333 -0.39(-0.46%)
Jun 05, 2019 84.50 86.02 83.98 85.48 58,201 +1.16(+1.38%)
Jun 04, 2019 84.47 84.51 83.16 84.32 41,660 +0.07(+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.