Skip to main content

Chesapeake Utilities Corp (NY: CPK )

99.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 103.16 103.44 99.23 99.82 237,123 -3.92(-3.78%)
Feb 22, 2024 103.45 106.85 99.25 103.74 253,061 -1.79(-1.70%)
Feb 21, 2024 105.31 106.47 105.07 105.53 128,116 +0.51(+0.49%)
Feb 20, 2024 104.17 107.39 104.11 105.02 168,741 +0.02(+0.02%)
Feb 16, 2024 105.44 105.98 104.92 105.00 104,095 -0.57(-0.54%)
Feb 15, 2024 102.75 106.15 102.75 105.57 104,919 +3.42(+3.35%)
Feb 14, 2024 101.36 102.46 99.75 102.15 99,324 +1.74(+1.73%)
Feb 13, 2024 103.38 103.38 99.64 100.41 168,184 -4.81(-4.57%)
Feb 12, 2024 103.69 105.73 103.25 105.22 113,015 +1.80(+1.74%)
Feb 09, 2024 101.63 103.65 101.63 103.42 119,544 +1.54(+1.51%)
Feb 08, 2024 99.49 101.89 99.49 101.88 109,289 +2.00(+2.00%)
Feb 07, 2024 100.86 100.90 99.46 99.88 71,054 -0.93(-0.92%)
Feb 06, 2024 100.18 101.16 99.41 100.81 141,940 +0.83(+0.83%)
Feb 05, 2024 101.35 101.40 99.97 99.98 87,126 -2.63(-2.56%)
Feb 02, 2024 102.59 103.07 100.30 102.61 96,765 -1.43(-1.37%)
Feb 01, 2024 101.64 104.40 100.92 104.04 110,774 +2.76(+2.73%)
Jan 31, 2024 103.04 103.50 100.36 101.28 810,719 -1.02(-1.00%)
Jan 30, 2024 102.42 103.16 101.99 102.30 104,464 -0.78(-0.76%)
Jan 29, 2024 101.64 103.14 101.13 103.08 116,781 +1.23(+1.21%)
Jan 26, 2024 103.79 104.20 101.53 101.85 118,143 -1.00(-0.97%)
Jan 25, 2024 105.11 105.27 101.88 102.85 184,003 -0.97(-0.93%)
Jan 24, 2024 105.16 105.16 103.60 103.82 274,793 -0.17(-0.16%)
Jan 23, 2024 102.89 104.00 102.28 103.99 148,376 +1.98(+1.94%)
Jan 22, 2024 101.77 103.22 101.67 102.01 212,170 +1.27(+1.26%)
Jan 19, 2024 100.84 100.84 99.22 100.74 115,288 +0.42(+0.42%)
Jan 18, 2024 101.33 102.27 100.27 100.32 126,781 -0.80(-0.79%)
Jan 17, 2024 100.00 101.18 99.32 101.12 122,373 +0.40(+0.40%)
Jan 16, 2024 102.30 103.39 100.60 100.72 151,894 -2.57(-2.49%)
Jan 12, 2024 104.06 104.52 102.94 103.29 77,072 +0.73(+0.71%)
Jan 11, 2024 104.98 104.98 101.06 102.56 106,990 -3.02(-2.86%)
Jan 10, 2024 104.92 106.17 103.63 105.58 156,592 +2.45(+2.38%)
Jan 09, 2024 104.04 104.04 102.16 103.13 189,249 -2.02(-1.92%)
Jan 08, 2024 102.76 105.81 102.76 105.15 163,060 +2.17(+2.11%)
Jan 05, 2024 104.06 106.09 102.89 102.98 104,049 -2.08(-1.98%)
Jan 04, 2024 106.45 107.00 104.82 105.06 152,551 -0.74(-0.70%)
Jan 03, 2024 105.32 107.42 104.69 105.80 147,499 +0.02(+0.02%)
Jan 02, 2024 105.02 107.48 105.02 105.78 137,234 +0.15(+0.14%)
Dec 29, 2023 106.07 106.54 104.27 105.63 158,006 -0.56(-0.53%)
Dec 28, 2023 105.68 107.29 104.25 106.19 219,118 +0.09(+0.08%)
Dec 27, 2023 106.66 106.93 104.42 106.10 128,414 -0.52(-0.49%)
Dec 26, 2023 106.80 107.58 106.43 106.62 90,423 +0.20(+0.19%)
Dec 22, 2023 105.01 107.50 103.32 106.42 242,117 +2.32(+2.23%)
Dec 21, 2023 102.77 104.60 102.21 104.10 191,706 +1.74(+1.70%)
Dec 20, 2023 104.28 105.61 102.19 102.36 148,645 -2.06(-1.97%)
Dec 19, 2023 102.94 104.86 101.89 104.42 300,717 +2.04(+1.99%)
Dec 18, 2023 102.65 102.91 101.13 102.38 200,001 +0.37(+0.36%)
Dec 15, 2023 105.79 106.64 101.44 102.01 532,185 -3.57(-3.38%)
Dec 14, 2023 107.40 107.98 105.11 105.58 178,880 -0.71(-0.67%)
Dec 13, 2023 101.44 107.07 100.45 106.29 210,587 +4.50(+4.42%)
Dec 12, 2023 100.46 102.23 99.19 101.80 164,656 +1.37(+1.37%)
Dec 11, 2023 99.39 100.67 98.50 100.42 155,309 +0.72(+0.72%)
Dec 08, 2023 99.88 101.86 98.71 99.71 142,007 -0.23(-0.23%)
Dec 07, 2023 100.02 100.93 99.32 99.94 227,879 -0.06(-0.06%)
Dec 06, 2023 98.95 100.52 98.01 99.99 168,394 +1.50(+1.52%)
Dec 05, 2023 100.39 101.56 97.68 98.49 159,136 -1.70(-1.70%)
Dec 04, 2023 97.76 101.42 97.76 100.19 209,534 +1.62(+1.64%)
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.