Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.31	45.01	43.86	44.37	66,431	+0.03(+0.06%)
May 28, 2015	43.59	44.35	43.59	44.34	25,124	+0.46(+1.04%)
May 27, 2015	43.96	44.02	43.59	43.89	25,789	+0.24(+0.56%)
May 26, 2015	43.71	43.71	43.07	43.64	34,406	-0.04(-0.10%)
May 22, 2015	43.50	43.69	43.69	43.69	38,432	-0.02(-0.04%)
May 21, 2015	43.99	44.04	43.46	43.70	32,629	-0.17(-0.38%)
May 20, 2015	43.84	44.00	43.45	43.87	32,998	+0.12(+0.27%)
May 19, 2015	43.84	43.84	43.22	43.75	37,822	+0.11(+0.25%)
May 18, 2015	42.72	43.82	42.67	43.64	41,695	+0.98(+2.29%)
May 15, 2015	42.85	43.11	42.49	42.67	21,969	-0.13(-0.32%)
May 14, 2015	42.15	42.94	42.13	42.80	32,908	+1.03(+2.46%)
May 13, 2015	41.98	42.07	41.38	41.77	50,341	-0.12(-0.28%)
May 12, 2015	42.31	42.31	41.39	41.89	38,901	-0.69(-1.62%)
May 11, 2015	43.17	43.17	42.32	42.58	50,877	-0.38(-0.88%)
May 08, 2015	41.55	43.01	40.96	42.96	58,667	+1.90(+4.62%)
May 07, 2015	40.04	41.24	40.04	41.06	64,571	+1.00(+2.50%)
May 06, 2015	38.40	40.42	38.40	40.06	74,946	+1.67(+4.35%)
May 05, 2015	38.78	38.78	37.41	38.39	97,967	-0.60(-1.53%)
May 04, 2015	39.83	40.47	38.96	38.99	67,039	-1.05(-2.61%)

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.