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 (%)
Sep 30, 2002 8.993 8.998 8.993 8.998 1,257 -0.09(-1.00%)
Sep 27, 2002 9.069 9.112 9.007 9.088 5,240 +0.00(+0.00%)
Sep 26, 2002 9.003 9.088 9.003 9.088 524,017 +0.11(+1.28%)
Sep 25, 2002 9.112 9.112 8.921 8.974 11,109 -0.07(-0.74%)
Sep 24, 2002 9.041 9.198 8.993 9.041 22,427 +0.02(+0.26%)
Sep 23, 2002 9.131 9.131 9.017 9.017 29,973 -0.13(-1.41%)
Sep 20, 2002 9.065 9.170 9.065 9.146 7,126 +0.04(+0.47%)
Sep 19, 2002 9.127 9.155 9.065 9.103 4,611 -0.05(-0.57%)
Sep 18, 2002 8.993 9.203 8.969 9.155 11,737 +0.10(+1.05%)
Sep 17, 2002 9.069 9.069 9.055 9.060 3,144 -0.00(-0.05%)
Sep 16, 2002 8.945 9.088 8.945 9.065 17,187 +0.07(+0.80%)
Sep 13, 2002 9.160 9.165 8.874 8.993 40,663 -0.19(-2.08%)
Sep 12, 2002 9.160 9.184 9.160 9.184 2,305 -0.00(-0.05%)
Sep 11, 2002 9.155 9.255 9.155 9.189 11,947 +0.03(+0.31%)
Sep 10, 2002 9.136 9.208 9.136 9.160 11,318 -0.08(-0.83%)
Sep 09, 2002 8.969 9.236 8.826 9.236 19,283 +0.31(+3.53%)
Sep 06, 2002 8.993 9.055 8.902 8.921 12,786 -0.16(-1.73%)
Sep 05, 2002 8.950 9.136 8.950 9.079 13,624 +0.11(+1.22%)
Sep 04, 2002 9.007 9.017 8.969 8.969 2,096 -0.04(-0.42%)
Sep 03, 2002 8.993 9.017 8.945 9.007 6,707 +0.03(+0.32%)
Aug 30, 2002 9.141 9.174 8.969 8.979 36,052 -0.16(-1.72%)
Aug 29, 2002 9.208 9.255 9.074 9.136 11,947 -0.03(-0.31%)
Aug 28, 2002 9.327 9.327 9.160 9.165 5,659 -0.16(-1.74%)
Aug 27, 2002 9.461 9.470 9.322 9.327 8,803 -0.09(-0.91%)
Aug 26, 2002 9.399 9.413 9.399 9.413 1,048 +0.06(+0.61%)
Aug 23, 2002 9.351 9.446 9.351 9.356 8,384 +0.05(+0.56%)
Aug 22, 2002 9.160 9.375 9.160 9.303 1,194,758 +0.10(+1.04%)
Aug 21, 2002 9.260 9.260 9.165 9.208 482,095 -0.05(-0.57%)
Aug 20, 2002 8.850 9.260 8.850 9.260 17,187 +0.39(+4.35%)
Aug 16, 2002 8.826 8.874 8.826 8.874 5,659 +0.10(+1.09%)
Aug 15, 2002 8.716 8.778 8.683 8.778 4,401 +0.10(+1.10%)
Aug 14, 2002 8.588 8.778 8.588 8.683 11,318 +0.09(+1.05%)
Aug 13, 2002 8.592 8.678 8.592 8.592 9,641 +0.03(+0.33%)
Aug 12, 2002 8.588 8.611 8.473 8.564 15,720 -0.15(-1.75%)
Aug 07, 2002 8.983 8.983 8.712 8.716 10,480 -0.30(-3.28%)
Aug 06, 2002 8.592 9.041 8.592 9.012 31,441 +0.35(+4.08%)
Aug 05, 2002 8.707 8.707 8.592 8.659 13,834 -0.02(-0.27%)
Aug 02, 2002 8.692 8.707 8.588 8.683 14,253 +0.02(+0.28%)
Aug 01, 2002 8.707 8.707 8.640 8.659 18,864 -0.17(-1.89%)
Jul 31, 2002 8.826 8.826 8.683 8.826 26,620 -0.02(-0.27%)
Jul 30, 2002 8.683 8.850 8.597 8.850 7,336 +0.12(+1.37%)
Jul 29, 2002 8.635 8.731 8.635 8.731 24,314 +0.14(+1.67%)
Jul 26, 2002 8.611 8.721 8.588 8.588 6,078 -0.05(-0.55%)
Jul 25, 2002 8.583 8.683 8.540 8.635 14,462 +0.05(+0.61%)
Jul 24, 2002 8.468 8.583 8.296 8.583 23,685 +0.09(+1.07%)
Jul 23, 2002 8.588 8.588 8.373 8.492 22,847 -0.14(-1.60%)
Jul 22, 2002 8.588 8.630 8.444 8.630 31,650 -0.06(-0.66%)
Jul 19, 2002 8.921 8.921 8.688 8.688 11,737 -0.31(-3.40%)
Jul 17, 2002 9.055 9.146 8.945 8.993 25,152 -0.16(-1.77%)
Jul 12, 2002 9.170 9.265 9.136 9.155 62,882 +0.03(+0.37%)
Jul 11, 2002 9.208 9.208 9.065 9.122 14,253 -0.04(-0.42%)
Jul 10, 2002 9.189 9.265 9.160 9.160 41,502 -0.05(-0.57%)
Jul 09, 2002 9.294 9.294 9.212 9.212 5,868 -0.03(-0.36%)
Jul 08, 2002 9.365 9.365 9.246 9.246 9,851 -0.02(-0.21%)
Jul 05, 2002 9.270 9.303 9.265 9.265 4,192 +0.04(+0.47%)
Jul 04, 2002 9.255 9.298 9.222 9.222 12,157 +0.00(+0.00%)
Jul 03, 2002 9.255 9.298 9.222 9.222 12,157 +0.01(+0.16%)
Jul 02, 2002 9.265 9.303 9.141 9.208 18,655 +0.06(+0.68%)
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.