Skip to main content

Chesapeake Utilities Corp (NY: CPK )

104.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.475 9.490 9.452 9.452 6,287 +0.01(+0.15%)
Apr 29, 2003 9.494 9.494 9.399 9.437 3,982 -0.04(-0.40%)
Apr 28, 2003 9.456 9.494 9.399 9.475 17,396 +0.07(+0.71%)
Apr 25, 2003 9.161 9.423 9.161 9.409 22,426 +0.22(+2.44%)
Apr 24, 2003 9.079 9.184 9.070 9.184 13,623 +0.15(+1.64%)
Apr 23, 2003 9.022 9.108 8.946 9.036 23,265 +0.11(+1.28%)
Apr 22, 2003 8.922 9.051 8.874 8.922 24,522 -0.05(-0.53%)
Apr 21, 2003 9.027 9.027 8.960 8.970 14,252 -0.05(-0.53%)
Apr 17, 2003 9.017 9.036 9.017 9.017 81,742 -0.01(-0.11%)
Apr 16, 2003 9.017 9.032 9.008 9.027 14,671 -0.00(-0.05%)
Apr 15, 2003 9.046 9.046 9.013 9.032 10,479 -0.03(-0.32%)
Apr 14, 2003 9.036 9.070 9.008 9.060 22,217 -0.00(-0.05%)
Apr 11, 2003 9.070 9.070 9.017 9.065 39,194 -0.01(-0.11%)
Apr 10, 2003 9.041 9.075 9.036 9.075 22,845 +0.03(+0.32%)
Apr 09, 2003 9.032 9.060 8.979 9.046 16,348 +0.02(+0.21%)
Apr 08, 2003 9.027 9.060 8.874 9.027 22,636 -0.01(-0.11%)
Apr 07, 2003 8.994 9.036 8.803 9.036 89,078 +0.06(+0.69%)
Apr 04, 2003 9.065 9.065 8.807 8.974 28,295 -0.10(-1.05%)
Apr 03, 2003 9.070 9.070 8.994 9.070 11,108 +0.00(+0.00%)
Apr 02, 2003 9.022 9.113 9.022 9.070 14,252 +0.01(+0.11%)
Apr 01, 2003 8.960 9.065 8.960 9.060 40,661 +0.09(+1.01%)
Mar 31, 2003 8.965 8.989 8.951 8.970 22,636 -0.01(-0.11%)
Mar 28, 2003 8.984 8.984 8.946 8.979 4,611 -0.01(-0.16%)
Mar 27, 2003 8.979 8.994 8.965 8.994 7,755 +0.02(+0.21%)
Mar 26, 2003 8.970 8.974 8.922 8.974 9,222 -0.00(-0.05%)
Mar 25, 2003 8.974 8.979 8.960 8.979 6,497 +0.02(+0.21%)
Mar 24, 2003 8.917 8.970 8.917 8.960 2,934 -0.00(-0.05%)
Mar 21, 2003 8.984 8.984 8.965 8.965 1,467 -0.00(-0.05%)
Mar 20, 2003 8.984 8.994 8.970 8.970 1,676 -0.02(-0.27%)
Mar 19, 2003 8.965 8.994 8.898 8.994 30,600 +0.00(+0.05%)
Mar 18, 2003 8.989 8.989 8.970 8.989 1,886 -0.01(-0.16%)
Mar 17, 2003 9.013 9.013 8.869 9.003 7,964 -0.01(-0.16%)
Mar 14, 2003 8.994 9.017 8.941 9.017 10,689 +0.06(+0.64%)
Mar 13, 2003 8.965 8.965 8.931 8.960 3,982 -0.03(-0.37%)
Mar 12, 2003 8.960 9.013 8.936 8.994 7,545 -0.01(-0.16%)
Mar 11, 2003 9.046 9.046 8.908 9.008 22,636 -0.03(-0.32%)
Mar 10, 2003 8.807 9.113 8.807 9.036 33,744 +0.10(+1.07%)
Mar 07, 2003 8.994 9.013 8.922 8.941 5,449 -0.01(-0.11%)
Mar 06, 2003 9.046 9.046 8.946 8.951 15,510 -0.09(-1.00%)
Mar 05, 2003 9.022 9.046 8.998 9.041 9,431 +0.02(+0.21%)
Mar 04, 2003 9.113 9.113 9.017 9.022 5,868 -0.14(-1.51%)
Mar 03, 2003 9.184 9.208 9.032 9.161 17,186 +0.02(+0.21%)
Feb 28, 2003 8.998 9.141 8.955 9.141 7,545 +0.17(+1.86%)
Feb 27, 2003 9.032 9.032 8.941 8.974 9,012 -0.05(-0.53%)
Feb 26, 2003 8.879 9.103 8.879 9.022 18,863 +0.17(+1.89%)
Feb 25, 2003 9.003 9.013 8.822 8.855 58,477 -0.16(-1.80%)
Feb 24, 2003 9.017 9.056 8.970 9.017 31,020 -0.02(-0.26%)
Feb 21, 2003 9.084 9.137 8.927 9.041 61,830 -0.14(-1.51%)
Feb 20, 2003 9.046 9.203 9.041 9.180 24,522 +0.10(+1.16%)
Feb 19, 2003 9.065 9.084 9.051 9.075 10,479 -0.01(-0.11%)
Feb 18, 2003 9.089 9.089 9.060 9.084 22,007 +0.10(+1.06%)
Feb 14, 2003 8.936 8.989 8.879 8.989 15,929 +0.00(+0.05%)
Feb 13, 2003 9.032 9.032 8.951 8.984 4,191 -0.02(-0.26%)
Feb 12, 2003 9.094 9.108 9.008 9.008 6,707 -0.04(-0.42%)
Feb 11, 2003 9.184 9.184 8.998 9.046 18,444 -0.16(-1.76%)
Feb 10, 2003 9.294 9.304 9.165 9.208 17,815 -0.09(-0.92%)
Feb 07, 2003 9.308 9.356 9.261 9.294 10,270 -0.01(-0.15%)
Feb 06, 2003 9.413 9.413 9.304 9.308 7,335 -0.03(-0.31%)
Feb 05, 2003 9.332 9.366 9.251 9.337 6,916 +0.01(+0.15%)
Feb 04, 2003 9.318 9.342 9.304 9.323 4,191 +0.00(+0.05%)
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.