Indicators

Chesapeake Utilities Corp (NY: CPK )

105.13 -1.04 (-0.98%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	106.58	108.22	106.58	107.30	128,025	+0.81(+0.76%)
Mar 27, 2024	103.95	106.50	103.95	106.49	186,841	+2.99(+2.89%)
Mar 26, 2024	105.20	105.36	103.25	103.50	117,747	-1.56(-1.48%)
Mar 25, 2024	105.19	106.01	104.02	105.06	136,341	+0.21(+0.20%)
Mar 22, 2024	106.39	106.39	104.64	104.85	78,122	-0.83(-0.79%)
Mar 21, 2024	105.28	106.39	104.16	105.68	158,373	+0.64(+0.61%)
Mar 20, 2024	103.54	105.55	103.54	105.04	143,474	+1.05(+1.01%)
Mar 19, 2024	102.78	104.24	102.78	103.99	85,971	+1.46(+1.42%)
Mar 18, 2024	102.50	102.90	102.02	102.53	95,765	-0.48(-0.47%)
Mar 15, 2024	101.50	103.37	101.50	103.01	487,617	+1.07(+1.05%)
Mar 14, 2024	102.87	102.87	100.23	101.94	116,327	-1.39(-1.35%)
Mar 13, 2024	103.54	105.05	103.27	103.33	103,446	-0.35(-0.34%)
Mar 12, 2024	104.49	104.50	102.91	103.68	76,785	-1.15(-1.10%)
Mar 11, 2024	104.08	105.37	104.08	104.83	103,457	+0.40(+0.38%)
Mar 08, 2024	104.72	105.68	104.39	104.43	69,483	+0.48(+0.46%)
Mar 07, 2024	103.55	104.71	103.21	103.96	123,093	+1.53(+1.49%)
Mar 06, 2024	103.62	104.67	101.98	102.42	182,267	-0.18(-0.17%)
Mar 05, 2024	103.18	105.21	102.18	102.60	168,657	-0.28(-0.27%)
Mar 04, 2024	101.75	103.12	101.47	102.88	113,367	+0.88(+0.87%)

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.