Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Utilities Corp (NY: CPK )

105.77 -0.35 (-0.33%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 10.75 10.95 10.75 10.95 45,275 +0.24(+2.27%)
May 29, 2003 10.68 10.73 10.59 10.71 38,986 +0.04(+0.40%)
May 28, 2003 10.54 10.66 10.54 10.66 68,331 +0.14(+1.36%)
May 27, 2003 10.38 10.62 10.38 10.52 59,947 +0.20(+1.94%)
May 23, 2003 10.26 10.37 10.26 10.32 19,912 -0.01(-0.09%)
May 22, 2003 10.35 10.37 10.31 10.33 34,585 -0.02(-0.18%)
May 21, 2003 10.29 10.35 10.29 10.35 20,122 +0.07(+0.65%)
May 20, 2003 10.31 10.33 10.26 10.28 35,213 -0.03(-0.32%)
May 19, 2003 10.33 10.33 10.30 10.31 24,314 +0.01(+0.09%)
May 16, 2003 10.35 10.38 10.26 10.30 14,882 -0.05(-0.46%)
May 15, 2003 10.29 10.38 10.29 10.35 30,392 +0.11(+1.07%)
May 14, 2003 10.20 10.35 10.15 10.24 69,379 +0.10(+0.94%)
May 13, 2003 10.21 10.21 10.08 10.15 30,812 -0.06(-0.56%)
May 12, 2003 10.06 10.25 9.995 10.20 56,174 +0.19(+1.91%)
May 09, 2003 9.971 10.04 9.833 10.01 37,310 +0.01(+0.14%)
May 08, 2003 9.981 10.10 9.981 10.000 13,834 -0.02(-0.19%)
May 07, 2003 9.852 10.18 9.852 10.02 39,406 +0.21(+2.19%)
May 06, 2003 9.637 9.852 9.637 9.804 23,266 +0.21(+2.24%)
May 05, 2003 9.470 9.613 9.470 9.589 20,751 +0.17(+1.77%)
May 02, 2003 9.470 9.494 9.422 9.422 4,820 -0.07(-0.70%)
May 01, 2003 9.465 9.489 9.446 9.489 4,611 +0.04(+0.40%)
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%)
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.