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 (%)
Sep 30, 2020 80.69 82.00 78.07 78.82 3,593,126 -1.60(-1.99%)
Sep 29, 2020 80.43 81.00 79.23 80.42 523,257 -0.51(-0.64%)
Sep 28, 2020 79.28 83.31 78.34 80.93 1,111,989 +9.49(+13.28%)
Sep 25, 2020 70.01 71.59 70.01 71.44 62,887 +0.77(+1.08%)
Sep 24, 2020 69.62 71.86 69.05 70.68 74,338 +1.02(+1.46%)
Sep 23, 2020 71.81 72.42 69.57 69.66 207,749 -2.33(-3.23%)
Sep 22, 2020 70.78 72.43 70.44 71.99 103,336 +1.74(+2.48%)
Sep 21, 2020 68.51 70.58 68.15 70.25 102,336 +0.78(+1.12%)
Sep 18, 2020 71.86 71.86 69.08 69.47 209,730 -1.97(-2.76%)
Sep 17, 2020 71.14 71.79 70.72 71.44 65,033 -0.35(-0.48%)
Sep 16, 2020 71.45 72.36 71.31 71.79 67,457 +0.42(+0.59%)
Sep 15, 2020 72.81 73.70 71.16 71.37 65,377 -0.78(-1.08%)
Sep 14, 2020 71.78 72.57 71.26 72.15 57,845 +0.73(+1.02%)
Sep 11, 2020 72.74 72.74 70.04 71.42 50,233 -1.12(-1.54%)
Sep 10, 2020 73.15 73.39 72.05 72.53 44,561 -1.10(-1.49%)
Sep 09, 2020 74.16 75.01 73.16 73.63 46,278 +0.07(+0.10%)
Sep 08, 2020 75.31 75.31 73.14 73.55 53,995 -1.78(-2.37%)
Sep 04, 2020 77.24 77.24 74.64 75.34 46,468 -1.12(-1.46%)
Sep 03, 2020 76.85 77.35 76.08 76.45 39,768 -0.35(-0.46%)
Sep 02, 2020 74.61 77.40 74.61 76.81 36,501 +2.16(+2.89%)
Sep 01, 2020 75.68 76.20 74.30 74.65 51,963 -1.39(-1.83%)
Aug 31, 2020 76.06 76.72 75.90 76.05 69,361 -0.47(-0.62%)
Aug 28, 2020 76.30 76.59 75.05 76.52 34,206 +0.66(+0.87%)
Aug 27, 2020 76.13 77.02 75.70 75.86 36,741 +0.14(+0.18%)
Aug 26, 2020 76.72 77.05 75.21 75.72 37,775 -1.23(-1.59%)
Aug 25, 2020 78.00 78.00 76.68 76.95 21,617 -0.89(-1.15%)
Aug 24, 2020 77.91 78.04 76.86 77.84 34,776 +0.47(+0.61%)
Aug 21, 2020 76.32 77.91 75.50 77.37 66,153 +0.81(+1.06%)
Aug 20, 2020 78.18 78.25 76.56 76.56 60,212 -1.87(-2.38%)
Aug 19, 2020 78.32 79.34 77.92 78.43 32,936 +0.01(+0.01%)
Aug 18, 2020 78.96 79.36 78.07 78.42 49,253 -0.99(-1.24%)
Aug 17, 2020 79.31 79.86 78.52 79.40 65,127 +0.02(+0.02%)
Aug 14, 2020 78.82 79.67 78.58 79.38 60,882 +0.06(+0.08%)
Aug 13, 2020 79.70 79.83 78.58 79.32 65,280 -0.85(-1.06%)
Aug 12, 2020 79.30 80.89 79.09 80.16 48,870 +1.22(+1.54%)
Aug 11, 2020 80.92 80.98 78.58 78.95 56,259 -1.68(-2.09%)
Aug 10, 2020 81.06 81.47 80.30 80.63 51,201 +0.11(+0.14%)
Aug 07, 2020 78.02 81.05 78.01 80.52 52,922 +2.13(+2.72%)
Aug 06, 2020 78.22 79.18 76.90 78.39 43,972 +0.49(+0.63%)
Aug 05, 2020 79.15 79.37 77.23 77.90 57,332 -0.75(-0.96%)
Aug 04, 2020 78.02 78.92 77.80 78.65 39,968 +0.59(+0.75%)
Aug 03, 2020 78.70 78.70 76.88 78.06 56,720 -0.48(-0.62%)
Jul 31, 2020 78.59 78.69 76.53 78.55 73,683 -0.34(-0.44%)
Jul 30, 2020 79.10 79.26 78.36 78.89 45,575 -1.25(-1.57%)
Jul 29, 2020 80.06 81.23 79.99 80.15 170,388 +0.35(+0.44%)
Jul 28, 2020 77.72 80.84 77.72 79.79 91,383 +1.74(+2.23%)
Jul 27, 2020 78.33 78.82 77.59 78.05 45,491 -0.45(-0.57%)
Jul 24, 2020 79.82 80.28 78.17 78.50 39,046 -1.24(-1.55%)
Jul 23, 2020 79.40 80.68 79.04 79.74 38,549 -0.03(-0.03%)
Jul 22, 2020 77.59 79.99 77.38 79.76 68,398 +1.42(+1.82%)
Jul 21, 2020 78.51 79.52 77.65 78.34 51,863 +0.46(+0.60%)
Jul 20, 2020 79.19 79.30 77.36 77.88 39,457 -1.73(-2.17%)
Jul 17, 2020 79.06 79.91 78.76 79.61 60,990 +0.59(+0.74%)
Jul 16, 2020 78.52 79.34 78.16 79.02 52,569 +0.57(+0.72%)
Jul 15, 2020 80.13 81.14 78.38 78.45 82,404 -0.19(-0.24%)
Jul 14, 2020 78.30 79.61 78.12 78.64 68,496 +0.16(+0.20%)
Jul 13, 2020 78.87 79.72 77.84 78.48 69,782 -0.17(-0.21%)
Jul 10, 2020 76.64 79.02 76.43 78.65 63,894 +2.05(+2.67%)
Jul 09, 2020 76.93 76.93 74.67 76.60 72,658 -0.80(-1.03%)
Jul 08, 2020 77.33 77.78 76.21 77.40 90,411 -0.44(-0.56%)
Jul 07, 2020 77.83 79.20 77.65 77.84 69,639 -0.97(-1.23%)
Jul 06, 2020 80.52 80.56 77.95 78.81 65,421 -0.74(-0.94%)
Jul 02, 2020 79.23 80.01 78.74 79.55 44,962 +0.82(+1.04%)
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.