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

Chesapeake Utilities Corp (NY: CPK )

104.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 9.422 9.542 9.422 9.542 30,392 +0.04(+0.40%)
Apr 29, 2002 9.427 9.508 9.427 9.504 3,563 +0.03(+0.30%)
Apr 26, 2002 9.489 9.489 9.399 9.475 7,545 -0.02(-0.20%)
Apr 25, 2002 9.399 9.494 9.399 9.494 33,956 +0.12(+1.27%)
Apr 24, 2002 9.351 9.375 9.279 9.375 6,288 +0.07(+0.77%)
Apr 23, 2002 9.408 9.484 9.232 9.303 17,397 -0.05(-0.56%)
Apr 22, 2002 9.399 9.422 9.308 9.356 6,078 +0.00(+0.05%)
Apr 19, 2002 9.399 9.470 9.313 9.351 4,611 -0.08(-0.86%)
Apr 18, 2002 9.494 9.494 9.403 9.432 15,510 +0.03(+0.36%)
Apr 17, 2002 9.537 9.537 9.322 9.399 27,458 -0.14(-1.45%)
Apr 16, 2002 9.513 9.537 9.446 9.537 12,366 +0.04(+0.45%)
Apr 15, 2002 9.484 9.494 9.446 9.494 5,449 +0.05(+0.56%)
Apr 12, 2002 9.418 9.484 9.418 9.441 19,074 +0.02(+0.25%)
Apr 11, 2002 9.365 9.418 9.356 9.418 13,834 +0.07(+0.71%)
Apr 10, 2002 9.327 9.399 9.303 9.351 10,480 +0.04(+0.46%)
Apr 09, 2002 9.351 9.351 9.308 9.308 125,764 -0.09(-0.91%)
Apr 08, 2002 9.327 9.394 9.327 9.394 21,589 +0.14(+1.49%)
Apr 05, 2002 9.322 9.322 9.184 9.255 5,240 -0.05(-0.51%)
Apr 04, 2002 9.298 9.317 9.279 9.303 14,672 +0.00(+0.00%)
Apr 03, 2002 9.303 9.303 9.160 9.303 10,061 +0.00(+0.05%)
Apr 02, 2002 9.270 9.303 9.165 9.298 24,314 +0.03(+0.36%)
Apr 01, 2002 9.136 9.265 9.117 9.265 24,943 +0.10(+1.15%)
Mar 29, 2002 9.136 9.160 9.088 9.160 5,868 +0.00(+0.00%)
Mar 28, 2002 9.136 9.160 9.088 9.160 5,868 +0.07(+0.73%)
Mar 27, 2002 9.160 9.174 9.093 9.093 6,917 -0.02(-0.21%)
Mar 26, 2002 9.222 9.227 9.112 9.112 8,174 -0.09(-0.93%)
Mar 25, 2002 9.184 9.217 9.184 9.198 10,480 +0.02(+0.21%)
Mar 22, 2002 9.184 9.189 9.088 9.179 16,558 +0.02(+0.21%)
Mar 21, 2002 9.146 9.184 9.088 9.160 17,816 +0.03(+0.37%)
Mar 20, 2002 9.155 9.184 9.127 9.127 15,301 -0.02(-0.26%)
Mar 19, 2002 9.112 9.193 9.088 9.150 22,637 -0.01(-0.10%)
Mar 18, 2002 9.179 9.184 9.098 9.160 10,270 +0.00(+0.00%)
Mar 15, 2002 9.136 9.179 9.093 9.160 8,803 +0.03(+0.31%)
Mar 14, 2002 9.160 9.184 9.065 9.131 9,851 -0.03(-0.31%)
Mar 13, 2002 9.179 9.179 9.065 9.160 4,611 -0.01(-0.10%)
Mar 12, 2002 9.022 9.184 9.022 9.170 7,545 +0.10(+1.16%)
Mar 11, 2002 9.026 9.065 8.998 9.065 9,641 +0.02(+0.21%)
Mar 08, 2002 9.065 9.108 9.046 9.046 9,013 -0.11(-1.25%)
Mar 07, 2002 9.160 9.184 9.131 9.160 21,589 +0.00(+0.00%)
Mar 06, 2002 9.074 9.160 9.065 9.160 24,943 +0.05(+0.52%)
Mar 05, 2002 9.065 9.184 9.026 9.112 23,895 +0.10(+1.06%)
Mar 04, 2002 9.017 9.112 9.017 9.017 18,235 -0.05(-0.53%)
Mar 01, 2002 9.065 9.131 9.017 9.065 15,510 -0.07(-0.78%)
Feb 28, 2002 9.065 9.208 9.065 9.136 8,803 +0.10(+1.06%)
Feb 27, 2002 9.203 9.255 9.041 9.041 28,087 -0.17(-1.81%)
Feb 26, 2002 9.160 9.241 9.112 9.208 6,288 +0.07(+0.78%)
Feb 25, 2002 9.160 9.160 9.088 9.136 4,820 +0.02(+0.26%)
Feb 22, 2002 9.041 9.112 9.041 9.112 7,336 +0.07(+0.79%)
Feb 21, 2002 9.184 9.184 8.988 9.041 12,786 -0.10(-1.04%)
Feb 20, 2002 9.112 9.184 9.017 9.136 19,283 -0.02(-0.26%)
Feb 19, 2002 9.270 9.270 9.160 9.160 7,126 -0.11(-1.18%)
Feb 18, 2002 9.232 9.270 9.160 9.270 565,938 +0.00(+0.00%)
Feb 15, 2002 9.232 9.270 9.160 9.270 5,659 +0.07(+0.78%)
Feb 14, 2002 9.060 9.208 9.060 9.198 23,056 +0.09(+1.00%)
Feb 13, 2002 9.160 9.184 9.065 9.108 19,074 -0.08(-0.83%)
Feb 12, 2002 9.232 9.232 9.065 9.184 7,545 -0.02(-0.26%)
Feb 11, 2002 9.208 9.270 9.160 9.208 8,803 -0.05(-0.52%)
Feb 08, 2002 9.255 9.255 9.184 9.255 3,563 +0.02(+0.26%)
Feb 07, 2002 9.136 9.232 9.136 9.232 1,257 +0.07(+0.78%)
Feb 06, 2002 9.270 9.270 9.160 9.160 17,397 -0.12(-1.29%)
Feb 05, 2002 9.270 9.279 9.255 9.279 3,982 +0.01(+0.10%)
Feb 04, 2002 9.160 9.270 9.136 9.270 3,982 +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.