Skip to main content

Chesapeake Utilities Corp (NY: CPK )

104.72 -0.75 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 81.39 82.58 80.60 82.51 40,157 +1.18(+1.45%)
May 30, 2019 82.34 83.04 80.84 81.33 63,215 -0.89(-1.08%)
May 29, 2019 84.53 84.98 81.99 82.22 61,511 -2.05(-2.44%)
May 28, 2019 85.54 86.12 84.00 84.28 53,453 -1.16(-1.36%)
May 24, 2019 85.78 86.50 85.42 85.44 50,279 -0.23(-0.27%)
May 23, 2019 85.29 85.67 84.33 85.67 51,514 +0.25(+0.30%)
May 22, 2019 84.94 85.99 84.17 85.41 44,563 +0.56(+0.66%)
May 21, 2019 84.41 85.39 83.83 84.85 48,179 +0.45(+0.54%)
May 20, 2019 84.62 85.75 83.69 84.39 54,165 -0.96(-1.13%)
May 17, 2019 85.44 86.30 85.05 85.36 41,147 -0.26(-0.31%)
May 16, 2019 84.96 85.98 84.41 85.62 39,353 +0.75(+0.88%)
May 15, 2019 85.05 85.21 84.07 84.88 51,155 -0.43(-0.50%)
May 14, 2019 86.69 86.89 85.12 85.30 47,671 -1.27(-1.47%)
May 13, 2019 84.97 86.78 84.97 86.58 52,684 +1.16(+1.36%)
May 10, 2019 83.63 85.86 82.59 85.41 62,161 +1.70(+2.03%)
May 09, 2019 84.44 84.48 82.64 83.71 66,965 -0.95(-1.12%)
May 08, 2019 84.08 85.65 82.44 84.66 96,772 +0.84(+1.00%)
May 07, 2019 85.81 86.30 82.81 83.82 71,887 -2.17(-2.53%)
May 06, 2019 85.03 86.67 85.03 85.99 61,963 +0.37(+0.44%)
May 03, 2019 83.22 85.77 82.82 85.62 42,247 +2.51(+3.02%)
May 02, 2019 83.49 84.26 82.44 83.11 52,116 -0.48(-0.58%)
May 01, 2019 84.33 84.38 82.77 83.59 71,322 -0.61(-0.72%)
Apr 30, 2019 83.78 84.40 82.80 84.20 76,660 +0.57(+0.68%)
Apr 29, 2019 83.57 84.43 83.21 83.63 34,952 -0.16(-0.20%)
Apr 26, 2019 84.15 84.84 83.33 83.79 60,841 -0.25(-0.30%)
Apr 25, 2019 83.40 84.06 82.23 84.05 62,343 +0.05(+0.06%)
Apr 24, 2019 82.99 84.19 82.98 83.99 39,738 +1.18(+1.43%)
Apr 23, 2019 82.08 83.39 81.58 82.81 29,387 +0.69(+0.84%)
Apr 22, 2019 81.99 82.84 81.11 82.12 37,931 -0.03(-0.03%)
Apr 18, 2019 81.62 82.80 81.51 82.15 26,734 +0.17(+0.21%)
Apr 17, 2019 83.42 83.42 81.73 81.98 36,488 -1.19(-1.43%)
Apr 16, 2019 84.29 84.51 83.04 83.17 47,145 -1.07(-1.27%)
Apr 15, 2019 84.36 85.21 83.87 84.24 29,688 +0.25(+0.29%)
Apr 12, 2019 83.62 84.30 82.83 83.99 38,066 +0.21(+0.25%)
Apr 11, 2019 83.54 83.92 82.38 83.78 47,811 +0.25(+0.29%)
Apr 10, 2019 82.87 84.09 82.87 83.54 32,168 +0.82(+0.99%)
Apr 09, 2019 82.94 83.47 82.21 82.72 61,885 +0.08(+0.10%)
Apr 08, 2019 83.60 84.22 82.61 82.64 40,018 -1.51(-1.79%)
Apr 05, 2019 82.27 84.50 82.27 84.15 152,927 +1.99(+2.42%)
Apr 04, 2019 82.81 82.98 81.83 82.16 34,286 -0.45(-0.54%)
Apr 03, 2019 81.33 83.29 80.95 82.60 34,174 +1.45(+1.79%)
Apr 02, 2019 82.35 82.35 80.72 81.15 86,746 -0.95(-1.16%)
Apr 01, 2019 83.15 83.15 81.56 82.10 70,861 -0.80(-0.96%)
Mar 29, 2019 82.91 83.48 81.99 82.90 145,776 +0.05(+0.05%)
Mar 28, 2019 84.31 84.31 81.95 82.86 48,251 -1.36(-1.62%)
Mar 27, 2019 84.28 84.59 83.00 84.22 43,325 -0.15(-0.17%)
Mar 26, 2019 84.23 85.10 83.39 84.37 37,644 +0.30(+0.36%)
Mar 25, 2019 83.87 84.46 82.76 84.07 69,478 +0.27(+0.33%)
Mar 22, 2019 84.71 85.73 83.75 83.79 41,477 -0.92(-1.08%)
Mar 21, 2019 83.42 85.37 83.42 84.71 59,542 +1.26(+1.51%)
Mar 20, 2019 83.35 84.61 81.92 83.45 75,428 +0.19(+0.23%)
Mar 19, 2019 84.38 84.38 82.93 83.26 29,654 -1.14(-1.35%)
Mar 18, 2019 83.87 84.66 83.79 84.39 24,010 +0.45(+0.53%)
Mar 15, 2019 84.76 85.38 83.76 83.95 116,951 -0.50(-0.59%)
Mar 14, 2019 84.61 85.30 84.13 84.45 23,187 -0.16(-0.19%)
Mar 13, 2019 84.96 85.80 84.10 84.61 43,532 -0.31(-0.36%)
Mar 12, 2019 84.97 85.89 84.71 84.92 31,704 +0.08(+0.10%)
Mar 11, 2019 83.46 85.01 83.15 84.84 43,185 +1.42(+1.70%)
Mar 08, 2019 82.61 83.53 82.16 83.42 20,876 +0.91(+1.11%)
Mar 07, 2019 82.51 83.83 81.61 82.50 22,130 +0.25(+0.31%)
Mar 06, 2019 83.35 83.89 81.61 82.25 47,652 -1.15(-1.38%)
Mar 05, 2019 83.79 84.20 82.34 83.40 37,467 -0.47(-0.56%)
Mar 04, 2019 82.35 84.31 80.73 83.87 102,365 +1.65(+2.00%)
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.