Indicators

Chesapeake Utilities Corp (NY: CPK )

107.72 -2.44 (-2.21%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.08	11.39	11.00	11.20	25,210	+0.16(+1.43%)
May 27, 2004	10.89	11.07	10.88	11.04	41,878	+0.27(+2.50%)
May 26, 2004	10.46	10.81	10.46	10.77	45,420	+0.36(+3.41%)
May 25, 2004	10.01	10.42	9.974	10.42	84,590	+0.50(+5.03%)
May 24, 2004	9.940	10.00	9.904	9.916	35,627	+0.02(+0.24%)
May 21, 2004	9.926	9.969	9.863	9.892	25,418	+0.01(+0.15%)
May 20, 2004	9.926	9.926	9.801	9.878	34,377	-0.02(-0.19%)
May 19, 2004	9.959	10.03	9.839	9.897	48,545	-0.11(-1.10%)
May 18, 2004	10.02	10.06	9.935	10.01	74,172	-0.01(-0.14%)
May 17, 2004	10.10	10.11	9.983	10.02	40,419	-0.14(-1.37%)
May 14, 2004	10.20	10.32	10.15	10.16	66,047	+0.03(+0.28%)
May 13, 2004	10.49	10.53	10.13	10.13	50,004	-0.36(-3.39%)
May 12, 2004	10.51	10.51	10.37	10.49	31,044	-0.07(-0.68%)
May 11, 2004	10.42	10.56	10.42	10.56	12,917	+0.13(+1.24%)
May 10, 2004	10.49	10.59	10.37	10.43	38,753	-0.04(-0.37%)
May 07, 2004	10.70	10.73	10.22	10.47	41,461	-0.24(-2.20%)
May 06, 2004	11.03	11.07	10.70	10.70	38,336	-0.38(-3.42%)
May 05, 2004	11.30	11.32	11.06	11.08	30,835	-0.26(-2.33%)
May 04, 2004	11.48	11.54	11.34	11.35	40,211	-0.13(-1.17%)

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.