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

Chesapeake Utilities Corp (NY: CPK )

104.16 -0.56 (-0.53%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 18, 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 (%)
Jul 31, 2002 8.827 8.827 8.683 8.827 26,618 -0.02(-0.27%)
Jul 30, 2002 8.683 8.850 8.598 8.850 7,335 +0.12(+1.37%)
Jul 29, 2002 8.636 8.731 8.636 8.731 24,313 +0.14(+1.67%)
Jul 26, 2002 8.612 8.722 8.588 8.588 6,078 -0.05(-0.55%)
Jul 25, 2002 8.583 8.683 8.540 8.636 14,462 +0.05(+0.61%)
Jul 24, 2002 8.469 8.583 8.297 8.583 23,684 +0.09(+1.07%)
Jul 23, 2002 8.588 8.588 8.373 8.493 22,845 -0.14(-1.60%)
Jul 22, 2002 8.588 8.631 8.445 8.631 31,648 -0.06(-0.66%)
Jul 19, 2002 8.922 8.922 8.688 8.688 11,737 -0.31(-3.40%)
Jul 17, 2002 9.056 9.146 8.946 8.994 25,151 -0.16(-1.77%)
Jul 12, 2002 9.170 9.265 9.137 9.156 62,878 +0.03(+0.37%)
Jul 11, 2002 9.208 9.208 9.065 9.122 14,252 -0.04(-0.42%)
Jul 10, 2002 9.189 9.265 9.161 9.161 41,499 -0.05(-0.57%)
Jul 09, 2002 9.294 9.294 9.213 9.213 5,868 -0.03(-0.36%)
Jul 08, 2002 9.366 9.366 9.246 9.246 9,850 -0.02(-0.21%)
Jul 05, 2002 9.270 9.304 9.265 9.265 4,191 +0.04(+0.47%)
Jul 04, 2002 9.256 9.299 9.223 9.223 12,156 +0.00(+0.00%)
Jul 03, 2002 9.256 9.299 9.223 9.223 12,156 +0.01(+0.16%)
Jul 02, 2002 9.265 9.304 9.141 9.208 18,653 +0.06(+0.68%)
Jul 01, 2002 9.113 9.223 9.113 9.146 9,641 +0.08(+0.84%)
Jun 28, 2002 9.098 9.184 9.065 9.070 9,641 -0.02(-0.21%)
Jun 27, 2002 9.122 9.132 9.070 9.089 9,012 +0.01(+0.16%)
Jun 26, 2002 8.998 9.084 8.970 9.075 7,755 +0.03(+0.32%)
Jun 25, 2002 8.984 9.113 8.984 9.046 14,042 -0.07(-0.73%)
Jun 21, 2002 9.347 9.347 9.065 9.113 84,886 -0.25(-2.70%)
Jun 20, 2002 9.542 9.547 9.366 9.366 28,295 -0.20(-2.09%)
Jun 19, 2002 9.685 9.685 9.566 9.566 19,282 -0.11(-1.13%)
Jun 18, 2002 9.685 9.685 9.676 9.676 3,982 +0.06(+0.65%)
Jun 17, 2002 9.547 9.685 9.542 9.614 5,868 +0.02(+0.25%)
Jun 14, 2002 9.638 9.657 9.518 9.590 7,755 -0.23(-2.33%)
Jun 12, 2002 10.02 10.02 9.757 9.819 33,744 -0.20(-2.00%)
Jun 11, 2002 10.05 10.11 9.943 10.02 151,956 -0.03(-0.33%)
Jun 10, 2002 10.25 10.25 10.05 10.05 3,982 -0.20(-1.91%)
Jun 07, 2002 10.07 10.25 10.02 10.25 18,863 +0.01(+0.14%)
Jun 06, 2002 10.38 10.47 10.19 10.23 27,666 -0.08(-0.74%)
Jun 05, 2002 10.26 10.49 10.21 10.31 30,810 +0.29(+2.90%)
May 31, 2002 9.828 10.02 9.814 10.02 27,247 +0.24(+2.44%)
May 28, 2002 9.628 9.781 9.571 9.781 12,156 +0.20(+2.09%)
May 27, 2002 9.566 9.580 9.561 9.580 2,305 +0.00(+0.00%)
May 24, 2002 9.566 9.580 9.561 9.580 2,305 +0.02(+0.20%)
May 23, 2002 9.685 9.685 9.547 9.561 12,366 -0.15(-1.52%)
May 22, 2002 9.747 9.747 9.685 9.709 1,886 -0.12(-1.21%)
May 21, 2002 9.685 9.828 9.590 9.828 8,803 +0.10(+0.98%)
May 20, 2002 9.685 9.733 9.590 9.733 12,366 +0.02(+0.25%)
May 17, 2002 9.781 9.781 9.638 9.709 4,191 -0.02(-0.25%)
May 16, 2002 9.685 9.733 9.585 9.733 7,964 +0.05(+0.49%)
May 15, 2002 9.728 9.771 9.638 9.685 15,510 -0.11(-1.17%)
May 14, 2002 9.900 10.01 9.757 9.800 30,810 -0.12(-1.25%)
May 13, 2002 9.685 9.924 9.685 9.924 7,335 +0.19(+1.96%)
May 10, 2002 9.828 9.828 9.719 9.733 6,916 +0.00(+0.00%)
May 09, 2002 9.704 9.733 9.657 9.733 2,934 -0.02(-0.20%)
May 08, 2002 9.795 9.833 9.590 9.752 27,037 -0.01(-0.15%)
May 07, 2002 9.733 9.800 9.685 9.766 9,012 +0.08(+0.84%)
May 06, 2002 9.542 9.805 9.542 9.685 11,527 +0.13(+1.35%)
May 03, 2002 9.566 9.566 9.494 9.556 5,030 -0.01(-0.10%)
May 02, 2002 9.590 9.638 9.518 9.566 5,449 +0.02(+0.25%)
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.