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 (%)
May 29, 2015	44.58	45.28	44.13	44.64	66,033	+0.03(+0.06%)
May 28, 2015	43.85	44.62	43.85	44.61	24,973	+0.46(+1.04%)
May 27, 2015	44.23	44.28	43.85	44.15	25,635	+0.25(+0.56%)
May 26, 2015	43.98	43.98	43.33	43.91	34,199	-0.04(-0.10%)
May 22, 2015	43.76	43.95	43.95	43.95	38,201	-0.02(-0.04%)
May 21, 2015	44.26	44.31	43.72	43.97	32,433	-0.17(-0.38%)
May 20, 2015	44.10	44.26	43.71	44.14	32,800	+0.12(+0.27%)
May 19, 2015	44.10	44.10	43.48	44.02	37,595	+0.11(+0.25%)
May 18, 2015	42.97	44.09	42.92	43.91	41,445	+0.98(+2.29%)
May 15, 2015	43.11	43.37	42.75	42.92	21,837	-0.14(-0.32%)
May 14, 2015	42.41	43.20	42.38	43.06	32,710	+1.03(+2.46%)
May 13, 2015	42.23	42.32	41.63	42.02	50,039	-0.12(-0.28%)
May 12, 2015	42.57	42.57	41.63	42.14	38,668	-0.70(-1.62%)
May 11, 2015	43.43	43.43	42.57	42.84	50,572	-0.38(-0.88%)
May 08, 2015	41.80	43.27	41.21	43.22	58,315	+1.91(+4.62%)
May 07, 2015	40.29	41.49	40.29	41.31	64,184	+1.01(+2.50%)
May 06, 2015	38.63	40.67	38.63	40.30	74,496	+1.68(+4.35%)
May 05, 2015	39.01	39.01	37.63	38.62	97,380	-0.60(-1.54%)
May 04, 2015	40.07	40.71	39.19	39.23	66,637	-1.05(-2.61%)

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.