Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Utilities Corp (NY: CPK )

123.30 +1.12 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 9.490 9.610 9.490 9.610 30,176 +0.04(+0.40%)
Apr 29, 2002 9.495 9.577 9.495 9.572 3,537 +0.03(+0.30%)
Apr 26, 2002 9.557 9.557 9.466 9.543 7,492 -0.02(-0.20%)
Apr 25, 2002 9.466 9.562 9.466 9.562 33,714 +0.12(+1.27%)
Apr 24, 2002 9.418 9.442 9.346 9.442 6,243 +0.07(+0.77%)
Apr 23, 2002 9.476 9.552 9.298 9.370 17,273 -0.05(-0.56%)
Apr 22, 2002 9.466 9.490 9.375 9.423 6,035 +0.00(+0.05%)
Apr 19, 2002 9.466 9.538 9.380 9.418 4,578 -0.08(-0.86%)
Apr 18, 2002 9.562 9.562 9.471 9.500 15,400 +0.03(+0.36%)
Apr 17, 2002 9.605 9.605 9.389 9.466 27,262 -0.14(-1.45%)
Apr 16, 2002 9.581 9.605 9.514 9.605 12,278 +0.04(+0.45%)
Apr 15, 2002 9.552 9.562 9.514 9.562 5,410 +0.05(+0.56%)
Apr 12, 2002 9.485 9.552 9.485 9.509 18,938 +0.02(+0.25%)
Apr 11, 2002 9.432 9.485 9.423 9.485 13,735 +0.07(+0.71%)
Apr 10, 2002 9.394 9.466 9.370 9.418 10,405 +0.04(+0.46%)
Apr 09, 2002 9.418 9.418 9.375 9.375 124,867 -0.09(-0.91%)
Apr 08, 2002 9.394 9.461 9.394 9.461 21,435 +0.14(+1.49%)
Apr 05, 2002 9.389 9.389 9.250 9.322 5,202 -0.05(-0.51%)
Apr 04, 2002 9.365 9.384 9.346 9.370 14,567 +0.00(+0.00%)
Apr 03, 2002 9.370 9.370 9.226 9.370 9,989 +0.00(+0.05%)
Apr 02, 2002 9.336 9.370 9.231 9.365 24,141 +0.03(+0.36%)
Apr 01, 2002 9.202 9.331 9.182 9.331 24,765 +0.11(+1.15%)
Mar 29, 2002 9.202 9.226 9.154 9.226 5,827 +0.00(+0.00%)
Mar 28, 2002 9.202 9.226 9.154 9.226 5,827 +0.07(+0.73%)
Mar 27, 2002 9.226 9.240 9.158 9.158 6,867 -0.02(-0.21%)
Mar 26, 2002 9.288 9.293 9.178 9.178 8,116 -0.09(-0.93%)
Mar 25, 2002 9.250 9.283 9.250 9.264 10,405 +0.02(+0.21%)
Mar 22, 2002 9.250 9.255 9.154 9.245 16,440 +0.02(+0.21%)
Mar 21, 2002 9.211 9.250 9.154 9.226 17,689 +0.03(+0.37%)
Mar 20, 2002 9.221 9.250 9.192 9.192 15,192 -0.02(-0.26%)
Mar 19, 2002 9.178 9.259 9.154 9.216 22,476 -0.01(-0.10%)
Mar 18, 2002 9.245 9.250 9.163 9.226 10,197 +0.00(+0.00%)
Mar 15, 2002 9.202 9.245 9.158 9.226 8,740 +0.03(+0.31%)
Mar 14, 2002 9.226 9.250 9.130 9.197 9,781 -0.03(-0.31%)
Mar 13, 2002 9.245 9.245 9.130 9.226 4,578 -0.01(-0.10%)
Mar 12, 2002 9.086 9.250 9.086 9.235 7,492 +0.11(+1.16%)
Mar 11, 2002 9.091 9.130 9.062 9.130 9,573 +0.02(+0.21%)
Mar 08, 2002 9.130 9.173 9.110 9.110 8,948 -0.12(-1.25%)
Mar 07, 2002 9.226 9.250 9.197 9.226 21,435 +0.00(+0.00%)
Mar 06, 2002 9.139 9.226 9.130 9.226 24,765 +0.05(+0.52%)
Mar 05, 2002 9.130 9.250 9.091 9.178 23,724 +0.10(+1.06%)
Mar 04, 2002 9.082 9.178 9.082 9.082 18,105 -0.05(-0.53%)
Mar 01, 2002 9.130 9.197 9.082 9.130 15,400 -0.07(-0.78%)
Feb 28, 2002 9.130 9.274 9.130 9.202 8,740 +0.10(+1.06%)
Feb 27, 2002 9.269 9.322 9.106 9.106 27,887 -0.17(-1.81%)
Feb 26, 2002 9.226 9.307 9.178 9.274 6,243 +0.07(+0.78%)
Feb 25, 2002 9.226 9.226 9.154 9.202 4,786 +0.02(+0.26%)
Feb 22, 2002 9.106 9.178 9.106 9.178 7,283 +0.07(+0.79%)
Feb 21, 2002 9.250 9.250 9.053 9.106 12,694 -0.10(-1.04%)
Feb 20, 2002 9.178 9.250 9.082 9.202 19,146 -0.02(-0.26%)
Feb 19, 2002 9.336 9.336 9.226 9.226 7,075 -0.11(-1.18%)
Feb 18, 2002 9.298 9.336 9.226 9.336 561,905 +0.00(+0.00%)
Feb 15, 2002 9.298 9.336 9.226 9.336 5,619 +0.07(+0.78%)
Feb 14, 2002 9.125 9.274 9.125 9.264 22,892 +0.09(+1.00%)
Feb 13, 2002 9.226 9.250 9.130 9.173 18,938 -0.08(-0.83%)
Feb 12, 2002 9.298 9.298 9.130 9.250 7,492 -0.02(-0.26%)
Feb 11, 2002 9.274 9.336 9.226 9.274 8,740 -0.05(-0.52%)
Feb 08, 2002 9.322 9.322 9.250 9.322 3,537 +0.02(+0.26%)
Feb 07, 2002 9.202 9.298 9.202 9.298 1,248 +0.07(+0.78%)
Feb 06, 2002 9.336 9.336 9.226 9.226 17,273 -0.12(-1.29%)
Feb 05, 2002 9.336 9.346 9.322 9.346 3,954 +0.01(+0.10%)
Feb 04, 2002 9.226 9.336 9.202 9.336 3,954 +0.09(+0.94%)
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.