Indicators

Chesapeake Utilities Corp (NY: CPK )

113.07 -0.35 (-0.31%)

Streaming Delayed Price Updated: 2:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.75	14.81	14.65	14.71	19,792	-0.01(-0.07%)
Dec 28, 2006	14.68	14.73	14.65	14.72	5,833	+0.04(+0.29%)
Dec 27, 2006	14.72	14.77	14.67	14.68	25,625	-0.06(-0.42%)
Dec 26, 2006	14.68	14.78	14.67	14.74	19,167	+0.06(+0.43%)
Dec 22, 2006	14.65	14.78	14.64	14.68	20,000	+0.02(+0.13%)
Dec 21, 2006	14.60	14.68	14.59	14.66	17,917	+0.02(+0.16%)
Dec 20, 2006	14.59	14.71	14.53	14.63	45,834	+0.00(+0.00%)
Dec 19, 2006	14.64	14.68	14.55	14.63	23,750	-0.00(-0.03%)
Dec 18, 2006	14.76	14.82	14.59	14.64	32,709	-0.16(-1.10%)
Dec 15, 2006	14.64	14.80	14.61	14.80	23,125	+0.16(+1.11%)
Dec 14, 2006	14.63	14.66	14.61	14.64	34,792	-0.13(-0.88%)
Dec 13, 2006	14.81	14.81	14.69	14.77	42,084	-0.05(-0.32%)
Dec 12, 2006	14.86	14.87	14.72	14.82	35,000	-0.04(-0.26%)
Dec 11, 2006	14.63	14.86	14.61	14.86	141,045	+0.27(+1.84%)
Dec 08, 2006	14.54	14.61	14.50	14.59	20,625	+0.00(+0.00%)
Dec 07, 2006	14.54	14.68	14.47	14.59	68,751	-0.00(-0.03%)
Dec 06, 2006	14.42	14.64	14.42	14.59	86,460	+0.22(+1.54%)
Dec 05, 2006	14.33	14.42	14.25	14.37	42,292	-0.00(-0.03%)
Dec 04, 2006	14.40	14.64	14.34	14.38	49,168	-0.07(-0.47%)

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.