Skip to main content

Chesapeake Utilities Corp (NY: CPK )

104.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.06 14.19 13.96 14.19 29,816 +0.19(+1.33%)
Apr 29, 2008 14.13 14.13 13.90 14.00 19,451 -0.08(-0.54%)
Apr 28, 2008 14.07 14.13 13.88 14.08 31,174 -0.04(-0.30%)
Apr 25, 2008 13.93 14.47 13.91 14.12 21,170 +0.16(+1.16%)
Apr 24, 2008 14.02 14.14 13.88 13.96 21,184 -0.07(-0.51%)
Apr 23, 2008 14.08 14.08 13.95 14.03 19,703 -0.05(-0.37%)
Apr 22, 2008 14.20 14.26 14.01 14.08 38,777 -0.11(-0.81%)
Apr 21, 2008 14.48 14.48 14.17 14.20 25,152 -0.26(-1.78%)
Apr 18, 2008 14.46 14.46 14.26 14.46 12,377 +0.10(+0.66%)
Apr 17, 2008 14.52 14.52 14.22 14.36 37,219 -0.18(-1.25%)
Apr 16, 2008 14.35 14.78 14.31 14.54 46,572 +0.20(+1.36%)
Apr 15, 2008 14.09 14.52 14.05 14.35 28,296 +0.20(+1.42%)
Apr 14, 2008 14.46 14.73 14.10 14.15 56,499 -0.34(-2.37%)
Apr 11, 2008 14.77 14.77 14.49 14.49 24,523 -0.35(-2.38%)
Apr 10, 2008 14.84 14.90 14.68 14.84 50,724 +0.02(+0.13%)
Apr 09, 2008 14.66 14.94 14.59 14.82 60,995 +0.16(+1.07%)
Apr 08, 2008 14.78 14.88 14.65 14.67 46,532 -0.10(-0.65%)
Apr 07, 2008 14.49 14.78 14.46 14.76 77,554 +0.34(+2.35%)
Apr 04, 2008 14.32 14.55 14.32 14.42 21,379 +0.07(+0.50%)
Apr 03, 2008 14.46 14.59 14.19 14.35 11,737 -0.19(-1.28%)
Apr 02, 2008 14.62 14.62 14.50 14.54 9,641 +0.02(+0.13%)
Apr 01, 2008 14.20 14.65 14.02 14.52 29,764 +0.38(+2.67%)
Mar 31, 2008 14.19 14.34 13.95 14.14 16,558 -0.08(-0.54%)
Mar 28, 2008 14.19 14.38 14.19 14.22 29,344 +0.12(+0.85%)
Mar 27, 2008 14.44 14.57 14.07 14.10 18,235 -0.32(-2.25%)
Mar 26, 2008 14.40 14.55 14.05 14.42 19,912 +0.02(+0.17%)
Mar 25, 2008 14.27 14.50 14.20 14.40 35,423 +0.12(+0.87%)
Mar 24, 2008 14.56 14.59 14.25 14.27 25,251 -0.32(-2.22%)
Mar 21, 2008 14.19 14.60 14.10 14.60 38,358 +0.00(+0.00%)
Mar 20, 2008 14.19 14.60 14.10 14.60 38,358 +0.37(+2.62%)
Mar 19, 2008 14.10 14.63 14.02 14.23 59,528 +0.13(+0.91%)
Mar 18, 2008 14.41 14.54 14.04 14.10 62,043 -0.21(-1.50%)
Mar 17, 2008 13.98 14.53 13.87 14.31 67,650 +0.35(+2.49%)
Mar 14, 2008 14.32 14.32 13.96 13.96 40,873 -0.09(-0.65%)
Mar 13, 2008 14.22 14.22 13.70 14.05 51,353 -0.31(-2.13%)
Mar 12, 2008 13.97 14.53 13.97 14.36 73,991 +0.39(+2.80%)
Mar 11, 2008 13.14 14.04 13.10 13.97 79,650 +0.78(+5.89%)
Mar 10, 2008 13.72 13.72 13.10 13.19 76,506 -0.47(-3.46%)
Mar 07, 2008 13.00 13.74 12.98 13.66 67,074 +0.50(+3.81%)
Mar 06, 2008 13.78 13.78 13.16 13.16 37,310 -0.35(-2.61%)
Mar 05, 2008 13.60 13.67 13.46 13.52 31,441 -0.03(-0.25%)
Mar 04, 2008 13.53 13.59 13.36 13.55 29,973 +0.01(+0.07%)
Mar 03, 2008 13.69 13.79 13.25 13.54 83,213 -0.13(-0.98%)
Feb 29, 2008 14.21 14.21 13.64 13.67 41,292 -0.63(-4.40%)
Feb 28, 2008 14.14 14.30 13.95 14.30 41,292 +0.17(+1.18%)
Feb 27, 2008 14.35 14.55 14.10 14.14 83,423 +0.10(+0.68%)
Feb 26, 2008 13.98 14.22 13.93 14.04 85,729 +0.08(+0.55%)
Feb 25, 2008 14.01 14.16 13.87 13.96 57,432 -0.07(-0.51%)
Feb 22, 2008 14.30 14.30 13.95 14.04 59,947 -0.26(-1.80%)
Feb 21, 2008 14.53 14.89 14.24 14.29 104,384 -0.34(-2.32%)
Feb 20, 2008 14.43 14.83 14.36 14.63 159,720 +0.12(+0.86%)
Feb 19, 2008 14.30 14.57 14.30 14.51 108,995 +0.17(+1.20%)
Feb 18, 2008 14.45 14.58 14.12 14.34 0 +0.00(+0.00%)
Feb 15, 2008 14.45 14.58 14.12 14.34 134,986 -0.08(-0.56%)
Feb 14, 2008 14.46 14.63 14.28 14.42 94,847 -0.12(-0.85%)
Feb 13, 2008 14.52 14.56 14.47 14.54 108,785 +0.22(+1.53%)
Feb 12, 2008 14.31 14.39 14.23 14.32 161,816 +0.03(+0.23%)
Feb 11, 2008 14.24 14.38 14.03 14.29 83,842 +0.09(+0.64%)
Feb 08, 2008 14.17 14.31 14.13 14.20 57,013 +0.03(+0.20%)
Feb 07, 2008 14.05 14.23 13.95 14.17 91,388 +0.17(+1.23%)
Feb 06, 2008 14.18 14.34 13.99 14.00 79,231 -0.20(-1.41%)
Feb 05, 2008 14.52 14.54 14.20 14.20 21,379 -0.39(-2.68%)
Feb 04, 2008 14.15 14.86 14.09 14.59 94,740 +0.44(+3.14%)
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.