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 (%)
Jun 30, 2020 76.71 78.70 76.71 78.09 90,049 +1.21(+1.57%)
Jun 29, 2020 75.17 77.76 75.17 76.88 124,394 +2.05(+2.73%)
Jun 26, 2020 79.81 80.59 74.57 74.83 283,776 -5.50(-6.85%)
Jun 25, 2020 79.91 80.38 78.45 80.34 138,295 -0.16(-0.20%)
Jun 24, 2020 80.83 81.06 78.00 80.49 848,413 -1.60(-1.95%)
Jun 23, 2020 82.62 85.97 79.19 82.09 291,309 +0.42(+0.51%)
Jun 22, 2020 77.71 82.33 77.71 81.67 155,554 +3.25(+4.15%)
Jun 19, 2020 79.31 80.34 78.33 78.42 129,410 -0.40(-0.51%)
Jun 18, 2020 77.05 79.31 77.05 78.82 80,155 +0.71(+0.90%)
Jun 17, 2020 78.99 79.16 77.00 78.11 65,190 -0.53(-0.67%)
Jun 16, 2020 80.62 80.64 78.00 78.64 61,746 +0.81(+1.04%)
Jun 15, 2020 74.66 78.48 74.63 77.84 52,386 +1.20(+1.56%)
Jun 12, 2020 79.30 79.38 74.39 76.64 54,862 -0.14(-0.18%)
Jun 11, 2020 79.61 79.61 76.15 76.78 65,986 -4.93(-6.03%)
Jun 10, 2020 82.70 83.37 81.43 81.70 48,661 -1.18(-1.43%)
Jun 09, 2020 82.90 84.02 81.20 82.89 48,578 -0.92(-1.09%)
Jun 08, 2020 83.45 85.26 83.28 83.80 94,795 +0.55(+0.67%)
Jun 05, 2020 84.15 85.12 82.71 83.25 86,408 +1.04(+1.27%)
Jun 04, 2020 82.93 82.94 81.29 82.20 47,407 -1.53(-1.82%)
Jun 03, 2020 83.99 84.86 83.19 83.73 69,659 +0.69(+0.84%)
Jun 02, 2020 83.97 83.97 82.42 83.04 46,284 +0.18(+0.22%)
Jun 01, 2020 83.54 83.86 82.44 82.85 102,458 -0.68(-0.82%)
May 29, 2020 82.32 83.94 81.91 83.54 61,102 +0.33(+0.40%)
May 28, 2020 84.13 85.31 82.42 83.20 96,063 +0.80(+0.97%)
May 27, 2020 84.93 85.12 80.16 82.41 123,385 -0.98(-1.18%)
May 26, 2020 87.38 87.38 83.24 83.39 86,996 -1.69(-1.99%)
May 22, 2020 83.57 85.32 81.94 85.08 79,054 +2.45(+2.97%)
May 21, 2020 81.95 83.91 81.60 82.63 51,658 +0.68(+0.82%)
May 20, 2020 79.95 83.03 79.52 81.95 73,715 +3.60(+4.59%)
May 19, 2020 81.33 82.02 78.22 78.36 68,244 -3.92(-4.77%)
May 18, 2020 80.69 83.48 79.98 82.28 64,997 +5.01(+6.49%)
May 15, 2020 76.46 77.40 75.08 77.27 118,203 +0.96(+1.26%)
May 14, 2020 74.21 76.54 71.67 76.30 100,578 +0.62(+0.82%)
May 13, 2020 76.92 77.58 74.45 75.68 127,851 -2.03(-2.61%)
May 12, 2020 80.76 80.91 77.58 77.71 62,977 -2.93(-3.63%)
May 11, 2020 80.64 82.34 79.32 80.64 67,913 -1.38(-1.68%)
May 08, 2020 79.99 82.98 79.64 82.02 67,050 +3.91(+5.01%)
May 07, 2020 78.14 79.22 75.96 78.11 76,521 +1.09(+1.42%)
May 06, 2020 79.84 79.84 76.62 77.02 48,517 -3.29(-4.10%)
May 05, 2020 81.68 81.84 79.77 80.31 34,421 +0.66(+0.82%)
May 04, 2020 79.25 80.62 78.62 79.65 66,867 -0.50(-0.62%)
May 01, 2020 79.69 80.47 79.04 80.15 53,315 -1.11(-1.37%)
Apr 30, 2020 84.79 84.86 81.01 81.26 60,245 -4.90(-5.69%)
Apr 29, 2020 87.84 87.84 84.79 86.16 60,213 +0.66(+0.77%)
Apr 28, 2020 87.35 87.35 83.69 85.50 49,351 +0.80(+0.95%)
Apr 27, 2020 84.07 85.84 83.40 84.70 49,737 +1.75(+2.11%)
Apr 24, 2020 80.70 83.89 80.40 82.95 53,748 +2.01(+2.48%)
Apr 23, 2020 82.52 84.32 78.67 80.95 48,943 -1.13(-1.37%)
Apr 22, 2020 82.32 83.11 80.74 82.07 39,770 +1.32(+1.64%)
Apr 21, 2020 77.72 81.19 77.59 80.75 48,158 +0.93(+1.17%)
Apr 20, 2020 82.90 83.66 79.19 79.82 43,436 -4.50(-5.34%)
Apr 17, 2020 80.96 84.89 79.92 84.32 71,916 +4.91(+6.18%)
Apr 16, 2020 79.53 80.20 76.67 79.41 72,602 +0.75(+0.95%)
Apr 15, 2020 81.42 82.11 78.38 78.66 59,169 -5.93(-7.01%)
Apr 14, 2020 83.17 84.59 81.70 84.59 50,650 +3.97(+4.92%)
Apr 13, 2020 83.23 84.49 79.14 80.62 36,718 -4.15(-4.90%)
Apr 09, 2020 81.70 85.78 79.83 84.77 58,506 +5.59(+7.05%)
Apr 08, 2020 78.11 80.59 77.32 79.19 77,260 +2.66(+3.48%)
Apr 07, 2020 80.82 83.12 73.93 76.53 78,309 -2.60(-3.28%)
Apr 06, 2020 76.50 79.12 74.45 79.12 81,239 +6.31(+8.66%)
Apr 03, 2020 77.06 77.06 70.78 72.82 60,994 -4.54(-5.87%)
Apr 02, 2020 73.59 78.95 73.59 77.36 60,834 +3.33(+4.50%)
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.