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, 2020 76.05 76.71 75.89 76.04 69,365 -0.47(-0.62%)
Aug 28, 2020 76.29 76.59 75.05 76.52 34,208 +0.66(+0.87%)
Aug 27, 2020 76.13 77.02 75.70 75.86 36,743 +0.14(+0.18%)
Aug 26, 2020 76.72 77.05 75.20 75.72 37,777 -1.23(-1.59%)
Aug 25, 2020 77.99 77.99 76.67 76.94 21,618 -0.89(-1.15%)
Aug 24, 2020 77.90 78.03 76.86 77.84 34,778 +0.47(+0.61%)
Aug 21, 2020 76.31 77.90 75.50 77.36 66,157 +0.81(+1.06%)
Aug 20, 2020 78.18 78.24 76.55 76.55 60,216 -1.87(-2.38%)
Aug 19, 2020 78.32 79.33 77.91 78.42 32,938 +0.01(+0.01%)
Aug 18, 2020 78.96 79.36 78.07 78.41 49,256 -0.99(-1.24%)
Aug 17, 2020 79.30 79.85 78.51 79.40 65,131 +0.02(+0.02%)
Aug 14, 2020 78.81 79.67 78.58 79.38 60,886 +0.06(+0.08%)
Aug 13, 2020 79.69 79.83 78.58 79.31 65,283 -0.85(-1.06%)
Aug 12, 2020 79.30 80.88 79.08 80.16 48,873 +1.22(+1.54%)
Aug 11, 2020 80.91 80.98 78.58 78.94 56,262 -1.68(-2.09%)
Aug 10, 2020 81.05 81.47 80.30 80.62 51,204 +0.11(+0.14%)
Aug 07, 2020 78.01 81.04 78.00 80.51 52,925 +2.13(+2.72%)
Aug 06, 2020 78.22 79.17 76.90 78.38 43,974 +0.49(+0.63%)
Aug 05, 2020 79.15 79.37 77.22 77.89 57,335 -0.75(-0.96%)
Aug 04, 2020 78.01 78.91 77.80 78.64 39,970 +0.59(+0.75%)
Aug 03, 2020 78.70 78.70 76.88 78.06 56,723 -0.48(-0.62%)
Jul 31, 2020 78.59 78.68 76.52 78.54 73,687 -0.34(-0.44%)
Jul 30, 2020 79.10 79.26 78.36 78.89 45,577 -1.25(-1.57%)
Jul 29, 2020 80.06 81.22 79.98 80.14 170,397 +0.35(+0.44%)
Jul 28, 2020 77.71 80.84 77.71 79.79 91,388 +1.74(+2.23%)
Jul 27, 2020 78.33 78.81 77.58 78.05 45,493 -0.45(-0.57%)
Jul 24, 2020 79.82 80.27 78.17 78.50 39,048 -1.24(-1.55%)
Jul 23, 2020 79.40 80.67 79.03 79.73 38,551 -0.03(-0.03%)
Jul 22, 2020 77.58 79.99 77.38 79.76 68,402 +1.42(+1.82%)
Jul 21, 2020 78.50 79.52 77.65 78.34 51,866 +0.46(+0.60%)
Jul 20, 2020 79.18 79.30 77.35 77.87 39,459 -1.73(-2.17%)
Jul 17, 2020 79.05 79.91 78.76 79.60 60,993 +0.59(+0.74%)
Jul 16, 2020 78.51 79.33 78.15 79.02 52,571 +0.57(+0.72%)
Jul 15, 2020 80.12 81.14 78.37 78.45 82,409 -0.19(-0.24%)
Jul 14, 2020 78.29 79.60 78.11 78.64 68,500 +0.16(+0.20%)
Jul 13, 2020 78.87 79.71 77.84 78.48 69,786 -0.17(-0.21%)
Jul 10, 2020 76.64 79.02 76.43 78.64 63,898 +2.05(+2.67%)
Jul 09, 2020 76.92 76.92 74.67 76.60 72,662 -0.80(-1.03%)
Jul 08, 2020 77.32 77.78 76.21 77.40 90,415 -0.44(-0.56%)
Jul 07, 2020 77.83 79.19 77.65 77.84 69,643 -0.97(-1.23%)
Jul 06, 2020 80.51 80.56 77.95 78.80 65,424 -0.74(-0.93%)
Jul 02, 2020 79.22 80.00 78.74 79.55 44,965 +0.82(+1.04%)
Jul 01, 2020 77.93 79.35 77.69 78.73 82,200 +0.64(+0.82%)
Jun 30, 2020 76.71 78.70 76.71 78.09 90,049 +1.21(+1.57%)
Jun 29, 2020 75.17 77.76 75.17 76.88 124,394 +2.05(+2.73%)
Jun 26, 2020 79.81 80.59 74.57 74.83 283,776 -5.50(-6.85%)
Jun 25, 2020 79.91 80.38 78.45 80.34 138,295 -0.16(-0.20%)
Jun 24, 2020 80.83 81.06 78.00 80.49 848,413 -1.60(-1.95%)
Jun 23, 2020 82.62 85.97 79.19 82.09 291,309 +0.42(+0.51%)
Jun 22, 2020 77.71 82.33 77.71 81.67 155,554 +3.25(+4.15%)
Jun 19, 2020 79.31 80.34 78.33 78.42 129,410 -0.40(-0.51%)
Jun 18, 2020 77.05 79.31 77.05 78.82 80,155 +0.71(+0.90%)
Jun 17, 2020 78.99 79.16 77.00 78.11 65,190 -0.53(-0.67%)
Jun 16, 2020 80.62 80.64 78.00 78.64 61,746 +0.81(+1.04%)
Jun 15, 2020 74.66 78.48 74.63 77.84 52,386 +1.20(+1.56%)
Jun 12, 2020 79.30 79.38 74.39 76.64 54,862 -0.14(-0.18%)
Jun 11, 2020 79.61 79.61 76.15 76.78 65,986 -4.93(-6.03%)
Jun 10, 2020 82.70 83.37 81.43 81.70 48,661 -1.18(-1.43%)
Jun 09, 2020 82.90 84.02 81.20 82.89 48,578 -0.92(-1.09%)
Jun 08, 2020 83.45 85.26 83.28 83.80 94,795 +0.55(+0.67%)
Jun 05, 2020 84.15 85.12 82.71 83.25 86,408 +1.04(+1.27%)
Jun 04, 2020 82.93 82.94 81.29 82.20 47,407 -1.53(-1.82%)
Jun 03, 2020 83.99 84.86 83.19 83.73 69,659 +0.69(+0.84%)
Jun 02, 2020 83.97 83.97 82.42 83.04 46,284 +0.18(+0.22%)
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.