Skip to main content

Chesapeake Utilities Corp (NY: CPK )

104.90 -0.31 (-0.29%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 101.08 102.52 99.17 99.27 92,876 -0.77(-0.77%)
Feb 25, 2021 99.50 101.40 98.51 100.04 78,692 +1.08(+1.09%)
Feb 24, 2021 98.37 99.23 97.25 98.96 91,031 +1.31(+1.34%)
Feb 23, 2021 95.82 98.58 94.48 97.65 58,176 +2.23(+2.34%)
Feb 22, 2021 95.53 95.92 93.93 95.42 61,469 -0.83(-0.86%)
Feb 19, 2021 96.47 97.30 94.99 96.24 101,610 -0.72(-0.75%)
Feb 18, 2021 97.13 98.10 96.27 96.97 97,628 -0.02(-0.02%)
Feb 17, 2021 95.71 98.05 95.63 96.99 65,997 +1.32(+1.38%)
Feb 16, 2021 95.82 96.37 94.59 95.66 99,794 +0.00(+0.00%)
Feb 12, 2021 98.31 98.72 94.94 95.66 101,929 -2.95(-2.99%)
Feb 11, 2021 97.89 98.72 97.26 98.61 71,343 +0.51(+0.52%)
Feb 10, 2021 98.58 99.20 97.70 98.10 57,896 -0.23(-0.24%)
Feb 09, 2021 98.17 98.86 96.93 98.34 44,941 +0.61(+0.62%)
Feb 08, 2021 98.44 98.44 96.24 97.73 35,776 -0.07(-0.07%)
Feb 05, 2021 96.98 97.82 96.54 97.79 41,538 +1.67(+1.74%)
Feb 04, 2021 94.43 96.39 94.43 96.12 44,957 +1.37(+1.45%)
Feb 03, 2021 94.99 96.79 93.65 94.75 47,751 -1.02(-1.07%)
Feb 02, 2021 96.20 98.06 94.16 95.78 42,673 +0.04(+0.04%)
Feb 01, 2021 95.51 96.47 94.68 95.74 50,519 +0.51(+0.53%)
Jan 29, 2021 94.42 96.02 93.55 95.23 89,468 +0.42(+0.45%)
Jan 28, 2021 96.87 98.39 94.25 94.81 77,488 -0.97(-1.01%)
Jan 27, 2021 95.44 96.24 93.98 95.78 96,128 -0.99(-1.02%)
Jan 26, 2021 98.72 98.72 96.33 96.76 43,739 -1.34(-1.37%)
Jan 25, 2021 96.36 98.41 96.36 98.10 68,682 +1.25(+1.29%)
Jan 22, 2021 96.03 96.94 94.64 96.86 81,586 +0.72(+0.75%)
Jan 21, 2021 96.79 97.33 95.88 96.13 49,704 -0.84(-0.86%)
Jan 20, 2021 97.57 98.82 96.24 96.97 59,317 -1.05(-1.07%)
Jan 19, 2021 99.66 99.68 97.61 98.02 55,573 -0.84(-0.85%)
Jan 15, 2021 96.87 100.15 96.16 98.86 97,562 +1.70(+1.75%)
Jan 14, 2021 97.92 98.26 96.44 97.16 90,705 -1.00(-1.01%)
Jan 13, 2021 95.79 98.27 95.11 98.16 88,294 +2.29(+2.39%)
Jan 12, 2021 95.70 96.51 95.34 95.87 70,018 +0.06(+0.06%)
Jan 11, 2021 95.91 96.82 94.71 95.81 103,890 -0.67(-0.69%)
Jan 08, 2021 96.40 97.47 95.58 96.48 101,184 -0.16(-0.17%)
Jan 07, 2021 99.66 100.32 96.33 96.64 99,114 -3.23(-3.23%)
Jan 06, 2021 96.30 100.40 96.30 99.87 128,851 +2.66(+2.73%)
Jan 05, 2021 99.37 100.02 96.38 97.21 65,813 -1.98(-2.00%)
Jan 04, 2021 100.46 101.34 98.69 99.19 120,304 -2.40(-2.37%)
Dec 31, 2020 101.60 101.60 101.60 41,141 +1.44(+1.43%)
Dec 30, 2020 100.25 101.80 99.97 100.16 41,141 +0.17(+0.17%)
Dec 29, 2020 101.06 101.44 99.16 99.99 68,433 -1.19(-1.18%)
Dec 28, 2020 101.29 102.14 100.47 101.18 55,749 +0.67(+0.66%)
Dec 24, 2020 100.88 100.88 99.57 100.52 18,852 +0.37(+0.37%)
Dec 23, 2020 98.77 101.18 98.77 100.15 80,513 +1.44(+1.46%)
Dec 22, 2020 96.55 98.73 96.55 98.71 84,128 +1.65(+1.70%)
Dec 21, 2020 96.40 98.50 95.91 97.06 101,545 -3.40(-3.38%)
Dec 18, 2020 103.32 104.59 100.06 100.46 583,779 -2.96(-2.86%)
Dec 17, 2020 102.80 103.94 102.62 103.42 137,019 +0.80(+0.78%)
Dec 16, 2020 104.35 104.35 101.90 102.62 82,275 -1.00(-0.97%)
Dec 15, 2020 101.52 104.55 101.52 103.62 81,990 +2.61(+2.58%)
Dec 14, 2020 98.91 103.87 98.91 101.01 116,418 +2.58(+2.62%)
Dec 11, 2020 97.27 99.08 97.27 98.43 69,521 +0.63(+0.64%)
Dec 10, 2020 98.25 98.25 96.42 97.81 81,691 +0.11(+0.11%)
Dec 09, 2020 97.47 98.60 96.69 97.69 91,094 +0.74(+0.76%)
Dec 08, 2020 95.98 97.53 95.16 96.96 75,716 +0.50(+0.51%)
Dec 07, 2020 97.34 98.08 95.99 96.46 109,052 -1.02(-1.05%)
Dec 04, 2020 96.20 98.72 96.20 97.48 55,296 +1.78(+1.86%)
Dec 03, 2020 96.84 97.20 95.33 95.70 69,199 -1.60(-1.64%)
Dec 02, 2020 98.25 98.37 95.61 97.30 50,648 -0.43(-0.44%)
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.