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

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
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 31, 2002 9.828 10.02 9.814 10.02 27,248 +0.24(+2.44%)
May 28, 2002 9.628 9.780 9.570 9.780 12,157 +0.20(+2.09%)
May 27, 2002 9.566 9.580 9.561 9.580 2,305 +0.00(+0.00%)
May 24, 2002 9.566 9.580 9.561 9.580 2,305 +0.02(+0.20%)
May 23, 2002 9.685 9.685 9.546 9.561 12,366 -0.15(-1.52%)
May 22, 2002 9.747 9.747 9.685 9.709 1,886 -0.12(-1.21%)
May 21, 2002 9.685 9.828 9.589 9.828 8,803 +0.10(+0.98%)
May 20, 2002 9.685 9.733 9.589 9.733 12,366 +0.02(+0.25%)
May 17, 2002 9.780 9.780 9.637 9.709 4,192 -0.02(-0.25%)
May 16, 2002 9.685 9.733 9.585 9.733 7,965 +0.05(+0.49%)
May 15, 2002 9.728 9.771 9.637 9.685 15,510 -0.11(-1.17%)
May 14, 2002 9.899 10.01 9.756 9.799 30,812 -0.12(-1.25%)
May 13, 2002 9.685 9.923 9.685 9.923 7,336 +0.19(+1.96%)
May 10, 2002 9.828 9.828 9.718 9.733 6,917 +0.00(+0.00%)
May 09, 2002 9.704 9.733 9.656 9.733 2,934 -0.02(-0.20%)
May 08, 2002 9.795 9.833 9.589 9.752 27,039 -0.01(-0.15%)
May 07, 2002 9.733 9.799 9.685 9.766 9,013 +0.08(+0.84%)
May 06, 2002 9.542 9.804 9.542 9.685 11,528 +0.13(+1.35%)
May 03, 2002 9.566 9.566 9.494 9.556 5,030 -0.01(-0.10%)
May 02, 2002 9.589 9.637 9.518 9.566 5,449 +0.02(+0.25%)
May 01, 2002 9.542 9.566 9.499 9.542 12,576 +0.00(+0.00%)
Apr 30, 2002 9.422 9.542 9.422 9.542 30,392 +0.04(+0.40%)
Apr 29, 2002 9.427 9.508 9.427 9.504 3,563 +0.03(+0.30%)
Apr 26, 2002 9.489 9.489 9.399 9.475 7,545 -0.02(-0.20%)
Apr 25, 2002 9.399 9.494 9.399 9.494 33,956 +0.12(+1.27%)
Apr 24, 2002 9.351 9.375 9.279 9.375 6,288 +0.07(+0.77%)
Apr 23, 2002 9.408 9.484 9.232 9.303 17,397 -0.05(-0.56%)
Apr 22, 2002 9.399 9.422 9.308 9.356 6,078 +0.00(+0.05%)
Apr 19, 2002 9.399 9.470 9.313 9.351 4,611 -0.08(-0.86%)
Apr 18, 2002 9.494 9.494 9.403 9.432 15,510 +0.03(+0.36%)
Apr 17, 2002 9.537 9.537 9.322 9.399 27,458 -0.14(-1.45%)
Apr 16, 2002 9.513 9.537 9.446 9.537 12,366 +0.04(+0.45%)
Apr 15, 2002 9.484 9.494 9.446 9.494 5,449 +0.05(+0.56%)
Apr 12, 2002 9.418 9.484 9.418 9.441 19,074 +0.02(+0.25%)
Apr 11, 2002 9.365 9.418 9.356 9.418 13,834 +0.07(+0.71%)
Apr 10, 2002 9.327 9.399 9.303 9.351 10,480 +0.04(+0.46%)
Apr 09, 2002 9.351 9.351 9.308 9.308 125,764 -0.09(-0.91%)
Apr 08, 2002 9.327 9.394 9.327 9.394 21,589 +0.14(+1.49%)
Apr 05, 2002 9.322 9.322 9.184 9.255 5,240 -0.05(-0.51%)
Apr 04, 2002 9.298 9.317 9.279 9.303 14,672 +0.00(+0.00%)
Apr 03, 2002 9.303 9.303 9.160 9.303 10,061 +0.00(+0.05%)
Apr 02, 2002 9.270 9.303 9.165 9.298 24,314 +0.03(+0.36%)
Apr 01, 2002 9.136 9.265 9.117 9.265 24,943 +0.10(+1.15%)
Mar 29, 2002 9.136 9.160 9.088 9.160 5,868 +0.00(+0.00%)
Mar 28, 2002 9.136 9.160 9.088 9.160 5,868 +0.07(+0.73%)
Mar 27, 2002 9.160 9.174 9.093 9.093 6,917 -0.02(-0.21%)
Mar 26, 2002 9.222 9.227 9.112 9.112 8,174 -0.09(-0.93%)
Mar 25, 2002 9.184 9.217 9.184 9.198 10,480 +0.02(+0.21%)
Mar 22, 2002 9.184 9.189 9.088 9.179 16,558 +0.02(+0.21%)
Mar 21, 2002 9.146 9.184 9.088 9.160 17,816 +0.03(+0.37%)
Mar 20, 2002 9.155 9.184 9.127 9.127 15,301 -0.02(-0.26%)
Mar 19, 2002 9.112 9.193 9.088 9.150 22,637 -0.01(-0.10%)
Mar 18, 2002 9.179 9.184 9.098 9.160 10,270 +0.00(+0.00%)
Mar 15, 2002 9.136 9.179 9.093 9.160 8,803 +0.03(+0.31%)
Mar 14, 2002 9.160 9.184 9.065 9.131 9,851 -0.03(-0.31%)
Mar 13, 2002 9.179 9.179 9.065 9.160 4,611 -0.01(-0.10%)
Mar 12, 2002 9.022 9.184 9.022 9.170 7,545 +0.10(+1.16%)
Mar 11, 2002 9.026 9.065 8.998 9.065 9,641 +0.02(+0.21%)
Mar 08, 2002 9.065 9.108 9.046 9.046 9,013 -0.11(-1.25%)
Mar 07, 2002 9.160 9.184 9.131 9.160 21,589 +0.00(+0.00%)
Mar 06, 2002 9.074 9.160 9.065 9.160 24,943 +0.05(+0.52%)
Mar 05, 2002 9.065 9.184 9.026 9.112 23,895 +0.10(+1.06%)
Mar 04, 2002 9.017 9.112 9.017 9.017 18,235 -0.05(-0.53%)
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.