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

Chesapeake Utilities Corp (NY: CPK )

105.47 -0.65 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 29, 2002 8.998 9.032 8.970 8.970 10,060 -0.05(-0.53%)
Nov 27, 2002 8.998 9.017 8.984 9.017 9,641 +0.02(+0.27%)
Nov 26, 2002 8.998 9.060 8.994 8.994 4,401 +0.02(+0.27%)
Nov 25, 2002 9.118 9.118 8.970 8.970 12,366 -0.14(-1.52%)
Nov 22, 2002 9.036 9.118 9.036 9.108 16,348 +0.05(+0.53%)
Nov 21, 2002 8.965 9.060 8.955 9.060 12,156 +0.10(+1.12%)
Nov 20, 2002 8.951 8.979 8.927 8.960 5,449 +0.02(+0.27%)
Nov 19, 2002 8.936 8.974 8.889 8.936 6,287 -0.05(-0.53%)
Nov 18, 2002 8.879 8.984 8.879 8.984 7,964 +0.07(+0.80%)
Nov 15, 2002 8.874 8.912 8.827 8.912 2,724 +0.03(+0.32%)
Nov 14, 2002 8.879 8.941 8.831 8.884 8,803 +0.01(+0.11%)
Nov 13, 2002 8.922 8.941 8.874 8.874 3,143 -0.04(-0.43%)
Nov 12, 2002 8.803 8.922 8.803 8.912 6,916 +0.10(+1.14%)
Nov 11, 2002 8.827 8.827 8.812 8.812 4,191 -0.01(-0.16%)
Nov 08, 2002 8.855 8.865 8.779 8.827 8,593 +0.01(+0.11%)
Nov 07, 2002 8.874 8.874 8.784 8.817 5,030 -0.01(-0.11%)
Nov 06, 2002 8.817 8.827 8.736 8.827 10,898 -0.04(-0.48%)
Nov 05, 2002 8.874 8.884 8.822 8.869 4,820 +0.07(+0.76%)
Nov 04, 2002 8.812 8.827 8.745 8.803 16,138 -0.01(-0.11%)
Nov 01, 2002 8.779 8.822 8.769 8.812 8,174 -0.01(-0.11%)
Oct 31, 2002 8.516 8.822 8.473 8.822 9,850 +0.26(+3.01%)
Oct 30, 2002 8.779 8.803 8.469 8.564 14,462 -0.19(-2.18%)
Oct 29, 2002 8.869 8.922 8.755 8.755 13,204 +0.00(+0.00%)
Oct 28, 2002 8.717 8.827 8.674 8.755 6,707 +0.04(+0.44%)
Oct 25, 2002 8.822 8.822 8.693 8.717 5,239 -0.11(-1.24%)
Oct 24, 2002 8.683 8.827 8.683 8.827 14,252 +0.18(+2.04%)
Oct 23, 2002 8.621 8.655 8.540 8.650 6,078 +0.07(+0.78%)
Oct 22, 2002 8.540 8.602 8.445 8.583 6,916 +0.04(+0.50%)
Oct 21, 2002 8.135 8.540 8.111 8.540 43,595 +0.29(+3.53%)
Oct 18, 2002 8.578 8.578 7.877 8.249 60,573 -0.33(-3.89%)
Oct 17, 2002 8.450 8.583 8.397 8.583 8,383 +0.09(+1.01%)
Oct 16, 2002 8.311 8.502 8.311 8.497 10,898 +0.19(+2.24%)
Oct 15, 2002 8.302 8.316 8.211 8.311 13,204 +0.01(+0.11%)
Oct 14, 2002 8.736 8.736 7.872 8.302 229,297 -0.43(-4.92%)
Oct 11, 2002 8.602 8.869 8.602 8.731 10,689 +0.18(+2.06%)
Oct 10, 2002 8.602 8.607 8.540 8.555 9,641 -0.10(-1.16%)
Oct 09, 2002 8.874 8.874 8.593 8.655 7,545 -0.25(-2.79%)
Oct 08, 2002 8.946 9.079 8.745 8.903 35,212 +0.00(+0.05%)
Oct 07, 2002 9.065 9.079 8.564 8.898 38,355 -0.09(-1.01%)
Oct 04, 2002 8.869 8.989 8.869 8.989 9,012 +0.12(+1.34%)
Oct 03, 2002 8.908 8.922 8.827 8.869 14,252 -0.08(-0.85%)
Oct 02, 2002 8.994 8.994 8.946 8.946 2,305 -0.05(-0.53%)
Oct 01, 2002 8.998 8.998 8.874 8.994 10,479 -0.00(-0.05%)
Sep 30, 2002 8.994 8.998 8.994 8.998 1,257 -0.09(-1.00%)
Sep 27, 2002 9.070 9.113 9.008 9.089 5,239 +0.00(+0.00%)
Sep 26, 2002 9.003 9.089 9.003 9.089 523,988 +0.11(+1.28%)
Sep 25, 2002 9.113 9.113 8.922 8.974 11,108 -0.07(-0.74%)
Sep 24, 2002 9.041 9.199 8.994 9.041 22,426 +0.02(+0.26%)
Sep 23, 2002 9.132 9.132 9.017 9.017 29,972 -0.13(-1.41%)
Sep 20, 2002 9.065 9.170 9.065 9.146 7,126 +0.04(+0.47%)
Sep 19, 2002 9.127 9.156 9.065 9.103 4,611 -0.05(-0.57%)
Sep 18, 2002 8.994 9.203 8.970 9.156 11,737 +0.10(+1.05%)
Sep 17, 2002 9.070 9.070 9.056 9.060 3,143 -0.00(-0.05%)
Sep 16, 2002 8.946 9.089 8.946 9.065 17,186 +0.07(+0.80%)
Sep 13, 2002 9.161 9.165 8.874 8.994 40,661 -0.19(-2.08%)
Sep 12, 2002 9.161 9.184 9.161 9.184 2,305 -0.00(-0.05%)
Sep 11, 2002 9.156 9.256 9.156 9.189 11,946 +0.03(+0.31%)
Sep 10, 2002 9.137 9.208 9.137 9.161 11,318 -0.08(-0.83%)
Sep 09, 2002 8.970 9.237 8.827 9.237 19,282 +0.31(+3.53%)
Sep 06, 2002 8.994 9.056 8.903 8.922 12,785 -0.16(-1.73%)
Sep 05, 2002 8.951 9.137 8.951 9.079 13,623 +0.11(+1.22%)
Sep 04, 2002 9.008 9.017 8.970 8.970 2,095 -0.04(-0.42%)
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.