Indicators

Chesapeake Utilities Corp (NY: CPK )

105.47 -0.65 (-0.61%)

Official Closing Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	105.94	107.57	105.94	106.66	128,797	+0.80(+0.76%)
Mar 27, 2024	103.33	105.86	103.33	105.85	187,967	+2.97(+2.89%)
Mar 26, 2024	104.57	104.72	102.63	102.88	118,457	-1.55(-1.48%)
Mar 25, 2024	104.56	105.37	103.39	104.43	137,163	+0.21(+0.20%)
Mar 22, 2024	105.75	105.75	104.01	104.22	78,593	-0.83(-0.79%)
Mar 21, 2024	104.65	105.75	103.54	105.05	159,328	+0.64(+0.61%)
Mar 20, 2024	102.92	104.92	102.92	104.41	144,339	+1.04(+1.01%)
Mar 19, 2024	102.16	103.61	102.16	103.37	86,489	+1.45(+1.42%)
Mar 18, 2024	101.89	102.28	101.41	101.92	96,342	-0.48(-0.47%)
Mar 15, 2024	100.89	102.75	100.89	102.39	490,557	+1.06(+1.05%)
Mar 14, 2024	102.25	102.25	99.63	101.33	117,028	-1.38(-1.35%)
Mar 13, 2024	102.92	104.42	102.65	102.71	104,070	-0.34(-0.33%)
Mar 12, 2024	103.87	103.88	102.29	103.06	77,249	-1.15(-1.10%)
Mar 11, 2024	103.45	104.74	103.45	104.20	104,081	+0.39(+0.38%)
Mar 08, 2024	104.09	105.04	103.77	103.81	69,902	+0.48(+0.46%)
Mar 07, 2024	102.93	104.08	102.59	103.33	123,836	+1.52(+1.49%)
Mar 06, 2024	103.00	104.05	101.37	101.81	183,367	-0.18(-0.17%)
Mar 05, 2024	102.56	104.58	101.56	101.99	169,674	-0.28(-0.27%)
Mar 04, 2024	101.14	102.50	100.86	102.27	114,051	+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.