Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.019 9.043 9.005 9.024 22,500 -0.01(-0.11%)
Mar 28, 2003 9.038 9.038 9.000 9.033 4,583 -0.01(-0.16%)
Mar 27, 2003 9.033 9.048 9.019 9.048 7,708 +0.02(+0.21%)
Mar 26, 2003 9.024 9.029 8.976 9.029 9,166 -0.00(-0.05%)
Mar 25, 2003 9.029 9.033 9.014 9.033 6,458 +0.02(+0.21%)
Mar 24, 2003 8.971 9.024 8.971 9.014 2,916 -0.00(-0.05%)
Mar 21, 2003 9.038 9.038 9.019 9.019 1,458 -0.00(-0.05%)
Mar 20, 2003 9.038 9.048 9.024 9.024 1,666 -0.02(-0.27%)
Mar 19, 2003 9.019 9.048 8.952 9.048 30,417 +0.00(+0.05%)
Mar 18, 2003 9.043 9.043 9.024 9.043 1,875 -0.01(-0.16%)
Mar 17, 2003 9.067 9.067 8.923 9.057 7,916 -0.01(-0.16%)
Mar 14, 2003 9.048 9.072 8.995 9.072 10,625 +0.06(+0.64%)
Mar 13, 2003 9.019 9.019 8.985 9.014 3,958 -0.03(-0.37%)
Mar 12, 2003 9.014 9.067 8.990 9.048 7,500 -0.01(-0.16%)
Mar 11, 2003 9.101 9.101 8.961 9.062 22,500 -0.03(-0.32%)
Mar 10, 2003 8.861 9.168 8.861 9.091 33,542 +0.10(+1.07%)
Mar 07, 2003 9.048 9.067 8.976 8.995 5,416 -0.01(-0.11%)
Mar 06, 2003 9.101 9.101 9.000 9.005 15,417 -0.09(-1.00%)
Mar 05, 2003 9.077 9.101 9.053 9.096 9,375 +0.02(+0.21%)
Mar 04, 2003 9.168 9.168 9.072 9.077 5,833 -0.14(-1.51%)
Mar 03, 2003 9.240 9.264 9.086 9.216 17,083 +0.02(+0.21%)
Feb 28, 2003 9.053 9.197 9.009 9.197 7,500 +0.17(+1.86%)
Feb 27, 2003 9.086 9.086 8.995 9.029 8,958 -0.05(-0.53%)
Feb 26, 2003 8.933 9.158 8.933 9.077 18,750 +0.17(+1.89%)
Feb 25, 2003 9.057 9.067 8.875 8.909 58,126 -0.16(-1.80%)
Feb 24, 2003 9.072 9.110 9.024 9.072 30,834 -0.02(-0.26%)
Feb 21, 2003 9.139 9.192 8.981 9.096 61,460 -0.14(-1.51%)
Feb 20, 2003 9.101 9.259 9.096 9.235 24,375 +0.11(+1.16%)
Feb 19, 2003 9.120 9.139 9.105 9.129 10,416 -0.01(-0.11%)
Feb 18, 2003 9.144 9.144 9.115 9.139 21,875 +0.10(+1.06%)
Feb 14, 2003 8.990 9.043 8.933 9.043 15,833 +0.00(+0.05%)
Feb 13, 2003 9.086 9.086 9.005 9.038 4,166 -0.02(-0.26%)
Feb 12, 2003 9.149 9.163 9.062 9.062 6,666 -0.04(-0.42%)
Feb 11, 2003 9.240 9.240 9.053 9.101 18,333 -0.16(-1.76%)
Feb 10, 2003 9.350 9.360 9.221 9.264 17,708 -0.09(-0.92%)
Feb 07, 2003 9.365 9.413 9.317 9.350 10,208 -0.01(-0.15%)
Feb 06, 2003 9.470 9.470 9.360 9.365 7,291 -0.03(-0.31%)
Feb 05, 2003 9.389 9.422 9.307 9.393 6,875 +0.01(+0.15%)
Feb 04, 2003 9.374 9.398 9.360 9.379 4,166 +0.00(+0.05%)
Feb 03, 2003 9.513 9.523 9.365 9.374 10,208 -0.13(-1.41%)
Jan 31, 2003 9.480 9.513 9.480 9.509 7,083 +0.03(+0.30%)
Jan 30, 2003 9.465 9.480 9.446 9.480 25,209 +0.01(+0.10%)
Jan 29, 2003 9.446 9.475 9.446 9.470 23,542 +0.01(+0.15%)
Jan 28, 2003 9.475 9.499 9.456 9.456 6,875 -0.02(-0.25%)
Jan 27, 2003 9.408 9.480 9.408 9.480 16,875 +0.03(+0.30%)
Jan 24, 2003 9.427 9.456 9.360 9.451 9,791 +0.02(+0.25%)
Jan 23, 2003 9.360 9.427 9.336 9.427 7,083 +0.04(+0.46%)
Jan 22, 2003 9.307 9.408 9.307 9.384 12,917 +0.08(+0.88%)
Jan 21, 2003 9.384 9.398 9.302 9.302 10,416 -0.03(-0.36%)
Jan 17, 2003 9.283 9.336 9.278 9.336 3,958 +0.05(+0.52%)
Jan 16, 2003 9.288 9.288 9.259 9.288 9,375 +0.00(+0.00%)
Jan 15, 2003 9.264 9.288 9.216 9.288 6,666 +0.02(+0.26%)
Jan 14, 2003 9.264 9.283 9.206 9.264 10,208 +0.02(+0.21%)
Jan 13, 2003 9.187 9.264 9.182 9.245 7,291 +0.10(+1.05%)
Jan 10, 2003 9.187 9.206 9.134 9.149 7,708 +0.01(+0.11%)
Jan 09, 2003 9.216 9.240 8.976 9.139 22,917 -0.08(-0.83%)
Jan 08, 2003 9.144 9.216 9.125 9.216 13,542 +0.02(+0.26%)
Jan 07, 2003 9.144 9.216 9.125 9.192 15,208 +0.07(+0.79%)
Jan 06, 2003 8.976 9.153 8.976 9.120 18,958 +0.17(+1.93%)
Jan 03, 2003 8.856 8.971 8.856 8.947 6,875 +0.07(+0.76%)
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.