Skip to main content

Chesapeake Utilities Corp (NY: CPK )

111.76 +0.36 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 21.88 22.09 21.64 22.01 139,823 +0.59(+2.75%)
Nov 29, 2011 21.58 21.70 21.34 21.42 38,470 -0.08(-0.38%)
Nov 28, 2011 21.27 21.68 20.64 21.51 91,163 +0.70(+3.35%)
Nov 25, 2011 20.24 21.11 20.24 20.81 32,789 -0.01(-0.05%)
Nov 23, 2011 21.27 21.35 20.78 20.82 62,819 -0.56(-2.63%)
Nov 22, 2011 21.64 21.72 21.25 21.38 83,322 -0.22(-1.02%)
Nov 21, 2011 21.47 21.81 21.47 21.60 77,927 -0.13(-0.59%)
Nov 18, 2011 21.29 21.84 21.29 21.73 95,641 +0.41(+1.95%)
Nov 17, 2011 21.27 21.61 21.19 21.32 61,270 +0.09(+0.43%)
Nov 16, 2011 21.14 21.81 21.09 21.22 97,094 -0.11(-0.50%)
Nov 15, 2011 20.88 21.43 20.76 21.33 163,234 +0.32(+1.54%)
Nov 14, 2011 21.35 21.36 20.80 21.01 115,796 -0.34(-1.61%)
Nov 11, 2011 21.35 21.49 21.20 21.35 78,373 +0.12(+0.55%)
Nov 10, 2011 21.40 21.86 21.14 21.23 76,722 +0.12(+0.56%)
Nov 09, 2011 21.74 21.79 20.90 21.12 116,748 -0.73(-3.35%)
Nov 08, 2011 21.78 21.96 21.30 21.85 117,939 +0.19(+0.90%)
Nov 07, 2011 21.41 21.75 20.94 21.65 52,784 +0.20(+0.93%)
Nov 04, 2011 22.05 22.16 21.43 21.45 74,615 -0.52(-2.38%)
Nov 03, 2011 21.60 22.35 21.37 21.98 112,010 +0.70(+3.27%)
Nov 02, 2011 21.76 21.96 21.18 21.28 51,917 -0.24(-1.12%)
Nov 01, 2011 21.10 21.84 21.03 21.52 142,074 -0.18(-0.85%)
Oct 31, 2011 21.74 21.89 21.61 21.70 86,204 -0.24(-1.10%)
Oct 28, 2011 21.78 22.06 21.70 21.95 66,717 +0.09(+0.42%)
Oct 27, 2011 21.65 21.95 21.58 21.85 116,824 +0.43(+1.98%)
Oct 26, 2011 21.21 21.48 20.96 21.43 65,608 +0.46(+2.17%)
Oct 25, 2011 20.93 21.16 20.80 20.97 73,904 -0.04(-0.17%)
Oct 24, 2011 21.11 21.19 20.79 21.01 74,521 -0.13(-0.61%)
Oct 21, 2011 20.89 21.16 20.74 21.14 62,407 +0.46(+2.23%)
Oct 20, 2011 20.72 20.82 20.36 20.68 43,650 +0.10(+0.50%)
Oct 19, 2011 20.67 20.99 20.52 20.57 84,915 -0.10(-0.50%)
Oct 18, 2011 20.47 20.72 20.28 20.68 96,202 +0.30(+1.46%)
Oct 17, 2011 20.53 20.64 20.30 20.38 52,241 -0.20(-0.99%)
Oct 14, 2011 20.70 20.81 20.41 20.58 75,269 -0.11(-0.54%)
Oct 13, 2011 20.14 20.72 20.14 20.70 32,910 +0.37(+1.81%)
Oct 12, 2011 20.38 20.61 20.19 20.33 115,072 +0.00(+0.00%)
Oct 11, 2011 20.40 20.49 20.26 20.33 92,497 -0.25(-1.19%)
Oct 10, 2011 20.26 20.58 20.18 20.57 68,193 +0.60(+3.03%)
Oct 07, 2011 20.46 20.53 19.91 19.97 82,072 -0.42(-2.06%)
Oct 06, 2011 20.54 20.54 20.19 20.39 95,782 -0.11(-0.55%)
Oct 05, 2011 20.56 20.63 20.25 20.50 88,390 -0.25(-1.21%)
Oct 04, 2011 19.63 20.85 19.61 20.75 127,729 +1.07(+5.41%)
Oct 03, 2011 20.59 20.74 19.66 19.69 98,094 -0.85(-4.14%)
Sep 30, 2011 20.17 20.89 20.17 20.54 108,869 +0.12(+0.60%)
Sep 29, 2011 20.02 20.43 19.93 20.41 84,566 +0.74(+3.75%)
Sep 28, 2011 20.36 20.48 19.66 19.68 74,000 -0.65(-3.17%)
Sep 27, 2011 20.23 20.68 20.12 20.32 88,587 +0.38(+1.90%)
Sep 26, 2011 20.01 20.08 19.65 19.94 47,493 +0.00(+0.00%)
Sep 23, 2011 19.74 20.07 19.65 19.94 74,549 +0.20(+1.04%)
Sep 22, 2011 19.55 20.30 19.55 19.74 106,397 -0.28(-1.38%)
Sep 21, 2011 20.11 20.34 19.95 20.02 84,060 -0.14(-0.69%)
Sep 20, 2011 20.24 20.64 20.07 20.15 169,552 +0.04(+0.18%)
Sep 19, 2011 20.13 20.48 19.95 20.12 107,785 -0.26(-1.28%)
Sep 16, 2011 20.36 20.63 20.16 20.38 157,617 +0.20(+1.02%)
Sep 15, 2011 20.27 20.27 20.01 20.17 41,128 +0.08(+0.41%)
Sep 14, 2011 20.05 20.38 19.92 20.09 68,566 +0.15(+0.77%)
Sep 13, 2011 19.81 20.00 19.67 19.94 50,612 +0.24(+1.21%)
Sep 12, 2011 19.54 19.82 19.46 19.70 49,312 -0.05(-0.23%)
Sep 09, 2011 19.82 20.02 19.47 19.75 81,937 -0.30(-1.49%)
Sep 08, 2011 20.18 20.33 19.84 20.05 164,603 -0.18(-0.90%)
Sep 07, 2011 20.41 20.41 20.14 20.23 193,501 +0.03(+0.13%)
Sep 06, 2011 19.69 20.24 19.68 20.20 89,622 +0.16(+0.78%)
Sep 02, 2011 20.19 20.54 20.01 20.05 146,793 -0.44(-2.13%)
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.