Indicators

Chesapeake Utilities Corp (NY: CPK )

108.36 +0.64 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	127.46	130.67	127.12	130.60	73,087	+1.71(+1.32%)
Jan 28, 2022	126.75	128.91	125.81	128.89	36,579	+2.55(+2.02%)
Jan 27, 2022	128.40	130.15	125.81	126.34	47,900	-0.98(-0.77%)
Jan 26, 2022	128.65	130.74	126.17	127.32	140,851	-0.28(-0.22%)
Jan 25, 2022	127.39	128.82	125.01	127.60	56,409	-0.26(-0.20%)
Jan 24, 2022	127.94	129.06	125.03	127.86	88,178	+0.03(+0.02%)
Jan 21, 2022	128.24	130.47	127.70	127.83	74,929	+0.38(+0.30%)
Jan 20, 2022	127.27	128.81	127.02	127.44	43,047	+0.17(+0.14%)
Jan 19, 2022	127.99	130.04	127.15	127.27	41,275	-0.87(-0.68%)
Jan 18, 2022	129.28	130.11	127.09	128.15	42,706	-2.17(-1.66%)
Jan 14, 2022				130.31	0	+0.43(+0.33%)
Jan 13, 2022	128.51	131.03	127.08	129.88	46,891	+0.99(+0.77%)
Jan 12, 2022	129.44	129.89	128.54	128.89	38,757	-0.86(-0.67%)
Jan 11, 2022	132.86	132.86	126.89	129.76	42,942	-2.91(-2.19%)
Jan 10, 2022	132.79	134.19	132.02	132.66	55,937	-0.69(-0.52%)
Jan 07, 2022	133.25	134.28	132.95	133.35	59,763	-0.80(-0.59%)
Jan 06, 2022	135.40	135.40	133.58	134.15	35,570	-0.77(-0.57%)
Jan 05, 2022	135.59	137.42	134.85	134.91	44,390	-0.68(-0.50%)
Jan 04, 2022	136.61	137.90	135.12	135.59	55,390	-1.18(-0.86%)

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.