Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.475 9.489 9.451 9.451 6,288 +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 17,397 +0.07(+0.71%)
Apr 25, 2003 9.160 9.422 9.160 9.408 22,427 +0.22(+2.44%)
Apr 24, 2003 9.079 9.184 9.069 9.184 13,624 +0.15(+1.64%)
Apr 23, 2003 9.022 9.108 8.945 9.036 23,266 +0.11(+1.28%)
Apr 22, 2003 8.921 9.050 8.874 8.921 24,523 -0.05(-0.53%)
Apr 21, 2003 9.026 9.026 8.960 8.969 14,253 -0.05(-0.53%)
Apr 17, 2003 9.017 9.036 9.017 9.017 81,746 -0.01(-0.11%)
Apr 16, 2003 9.017 9.031 9.007 9.026 14,672 -0.00(-0.05%)
Apr 15, 2003 9.046 9.046 9.012 9.031 10,480 -0.03(-0.32%)
Apr 14, 2003 9.036 9.069 9.007 9.060 22,218 -0.00(-0.05%)
Apr 11, 2003 9.069 9.069 9.017 9.065 39,196 -0.01(-0.11%)
Apr 10, 2003 9.041 9.074 9.036 9.074 22,847 +0.03(+0.32%)
Apr 09, 2003 9.031 9.060 8.979 9.046 16,349 +0.02(+0.21%)
Apr 08, 2003 9.026 9.060 8.874 9.026 22,637 -0.01(-0.11%)
Apr 07, 2003 8.993 9.036 8.802 9.036 89,082 +0.06(+0.69%)
Apr 04, 2003 9.065 9.065 8.807 8.974 28,296 -0.10(-1.05%)
Apr 03, 2003 9.069 9.069 8.993 9.069 11,109 +0.00(+0.00%)
Apr 02, 2003 9.022 9.112 9.022 9.069 14,253 +0.01(+0.11%)
Apr 01, 2003 8.960 9.065 8.960 9.060 40,663 +0.09(+1.01%)
Mar 31, 2003 8.964 8.988 8.950 8.969 22,637 -0.01(-0.11%)
Mar 28, 2003 8.983 8.983 8.945 8.979 4,611 -0.01(-0.16%)
Mar 27, 2003 8.979 8.993 8.964 8.993 7,755 +0.02(+0.21%)
Mar 26, 2003 8.969 8.974 8.921 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 8.969 8.917 8.960 2,934 -0.00(-0.05%)
Mar 21, 2003 8.983 8.983 8.964 8.964 1,467 -0.00(-0.05%)
Mar 20, 2003 8.983 8.993 8.969 8.969 1,676 -0.02(-0.27%)
Mar 19, 2003 8.964 8.993 8.898 8.993 30,602 +0.00(+0.05%)
Mar 18, 2003 8.988 8.988 8.969 8.988 1,886 -0.01(-0.16%)
Mar 17, 2003 9.012 9.012 8.869 9.003 7,965 -0.01(-0.16%)
Mar 14, 2003 8.993 9.017 8.941 9.017 10,689 +0.06(+0.64%)
Mar 13, 2003 8.964 8.964 8.931 8.960 3,982 -0.03(-0.37%)
Mar 12, 2003 8.960 9.012 8.936 8.993 7,545 -0.01(-0.16%)
Mar 11, 2003 9.046 9.046 8.907 9.007 22,637 -0.03(-0.32%)
Mar 10, 2003 8.807 9.112 8.807 9.036 33,746 +0.10(+1.07%)
Mar 07, 2003 8.993 9.012 8.921 8.941 5,449 -0.01(-0.11%)
Mar 06, 2003 9.046 9.046 8.945 8.950 15,510 -0.09(-1.00%)
Mar 05, 2003 9.022 9.046 8.998 9.041 9,432 +0.02(+0.21%)
Mar 04, 2003 9.112 9.112 9.017 9.022 5,868 -0.14(-1.51%)
Mar 03, 2003 9.184 9.208 9.031 9.160 17,187 +0.02(+0.21%)
Feb 28, 2003 8.998 9.141 8.955 9.141 7,545 +0.17(+1.86%)
Feb 27, 2003 9.031 9.031 8.941 8.974 9,013 -0.05(-0.53%)
Feb 26, 2003 8.879 9.103 8.879 9.022 18,864 +0.17(+1.89%)
Feb 25, 2003 9.003 9.012 8.821 8.855 58,480 -0.16(-1.80%)
Feb 24, 2003 9.017 9.055 8.969 9.017 31,021 -0.02(-0.26%)
Feb 21, 2003 9.084 9.136 8.926 9.041 61,834 -0.14(-1.51%)
Feb 20, 2003 9.046 9.203 9.041 9.179 24,523 +0.10(+1.16%)
Feb 19, 2003 9.065 9.084 9.050 9.074 10,480 -0.01(-0.11%)
Feb 18, 2003 9.088 9.088 9.060 9.084 22,008 +0.10(+1.06%)
Feb 14, 2003 8.936 8.988 8.879 8.988 15,930 +0.00(+0.05%)
Feb 13, 2003 9.031 9.031 8.950 8.983 4,192 -0.02(-0.26%)
Feb 12, 2003 9.093 9.108 9.007 9.007 6,707 -0.04(-0.42%)
Feb 11, 2003 9.184 9.184 8.998 9.046 18,445 -0.16(-1.76%)
Feb 10, 2003 9.294 9.303 9.165 9.208 17,816 -0.09(-0.92%)
Feb 07, 2003 9.308 9.356 9.260 9.294 10,270 -0.01(-0.15%)
Feb 06, 2003 9.413 9.413 9.303 9.308 7,336 -0.03(-0.31%)
Feb 05, 2003 9.332 9.365 9.251 9.337 6,917 +0.01(+0.15%)
Feb 04, 2003 9.317 9.341 9.303 9.322 4,192 +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.