Chesapeake Utilities Corp (NY: CPK )

107.30 +0.81 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 25.29 25.86 25.13 25.61 74,274 +0.28(+1.09%)
Feb 27, 2013 25.02 25.63 25.02 25.33 30,227 +0.27(+1.08%)
Feb 26, 2013 25.07 25.39 24.95 25.06 124,353 +0.12(+0.47%)
Feb 25, 2013 25.47 25.55 24.91 24.95 93,627 -0.48(-1.89%)
Feb 22, 2013 25.39 25.54 25.10 25.43 48,009 +0.05(+0.21%)
Feb 21, 2013 25.08 25.51 25.04 25.37 48,041 +0.33(+1.30%)
Feb 20, 2013 25.56 25.65 25.03 25.05 70,942 -0.54(-2.13%)
Feb 19, 2013 25.39 25.89 25.22 25.59 65,535 +0.37(+1.46%)
Feb 15, 2013 25.40 25.49 25.10 25.22 51,823 -0.07(-0.30%)
Feb 14, 2013 25.46 25.65 25.30 25.30 31,360 -0.21(-0.82%)
Feb 13, 2013 25.59 25.60 25.34 25.51 20,166 +0.05(+0.21%)
Feb 12, 2013 25.32 25.60 25.32 25.45 19,842 -0.04(-0.17%)
Feb 11, 2013 25.08 25.61 25.07 25.49 37,811 +0.41(+1.64%)
Feb 08, 2013 25.11 25.28 25.06 25.08 19,727 -0.07(-0.30%)
Feb 07, 2013 25.29 25.45 25.03 25.16 18,634 -0.22(-0.86%)
Feb 06, 2013 25.44 25.49 25.10 25.38 24,601 +0.03(+0.13%)
Feb 04, 2013 25.45 25.61 25.28 25.35 39,442 -0.21(-0.81%)
Feb 01, 2013 25.06 25.68 25.06 25.55 99,283 +0.25(+0.97%)
Jan 31, 2013 24.89 25.57 24.89 25.31 74,516 +0.36(+1.43%)
Jan 30, 2013 25.47 25.47 24.87 24.95 60,129 -0.62(-2.42%)
Jan 29, 2013 25.43 25.66 25.31 25.57 103,875 +0.18(+0.69%)
Jan 28, 2013 25.32 25.49 25.08 25.39 136,530 +0.15(+0.59%)
Jan 25, 2013 25.38 25.40 24.90 25.24 88,271 -0.14(-0.55%)
Jan 24, 2013 25.46 25.65 25.28 25.38 39,326 -0.13(-0.50%)
Jan 23, 2013 25.37 25.62 25.33 25.51 54,283 -0.01(-0.04%)
Jan 22, 2013 25.45 25.73 25.35 25.52 100,344 -0.01(-0.02%)
Jan 18, 2013 25.49 25.64 25.42 25.53 66,921 -0.04(-0.17%)
Jan 17, 2013 25.28 25.66 25.11 25.57 29,408 +0.43(+1.70%)
Jan 16, 2013 25.40 25.40 25.06 25.14 65,323 -0.21(-0.84%)
Jan 15, 2013 25.27 25.43 25.18 25.36 36,151 -0.07(-0.29%)
Jan 14, 2013 24.87 25.44 24.81 25.43 42,844 +0.62(+2.52%)
Jan 11, 2013 24.78 24.90 24.44 24.81 58,754 +0.14(+0.56%)
Jan 10, 2013 24.89 25.00 24.47 24.67 56,196 -0.22(-0.88%)
Jan 09, 2013 24.75 24.92 24.67 24.89 59,407 +0.09(+0.37%)
Jan 08, 2013 24.85 24.96 24.75 24.80 53,166 +0.02(+0.06%)
Jan 07, 2013 24.99 24.99 24.55 24.78 96,912 -0.21(-0.83%)
Jan 04, 2013 25.00 25.16 24.90 24.99 21,563 +0.14(+0.56%)
Jan 03, 2013 24.98 24.99 24.73 24.85 37,215 -0.10(-0.38%)
Jan 02, 2013 24.73 25.05 24.31 24.95 82,506 +0.64(+2.63%)
Dec 31, 2012 23.73 24.33 23.46 24.31 38,565 +0.66(+2.77%)
Dec 28, 2012 23.89 24.22 23.61 23.65 26,025 -0.28(-1.16%)
Dec 27, 2012 23.91 24.02 23.52 23.93 16,089 +0.05(+0.22%)
Dec 26, 2012 24.34 24.48 23.76 23.87 24,151 -0.42(-1.73%)
Dec 24, 2012 24.57 24.57 24.21 24.30 15,150 -0.43(-1.75%)
Dec 21, 2012 24.85 24.93 24.50 24.73 145,377 -0.27(-1.07%)
Dec 20, 2012 24.65 25.03 24.65 24.99 56,260 +0.35(+1.41%)
Dec 19, 2012 24.61 24.73 24.39 24.65 70,722 +0.12(+0.48%)
Dec 18, 2012 24.50 24.68 24.20 24.53 52,402 +0.06(+0.26%)
Dec 17, 2012 23.56 24.49 23.56 24.47 96,740 +0.88(+3.73%)
Dec 14, 2012 23.38 23.62 23.38 23.59 73,533 +0.12(+0.50%)
Dec 13, 2012 23.61 23.79 23.34 23.47 114,849 -0.20(-0.86%)
Dec 12, 2012 24.03 24.12 23.64 23.67 57,040 -0.40(-1.65%)
Dec 11, 2012 24.19 24.19 23.87 24.07 67,534 -0.10(-0.42%)
Dec 10, 2012 24.33 24.49 23.92 24.17 105,617 -0.20(-0.80%)
Dec 07, 2012 25.37 25.38 24.27 24.36 119,079 -1.13(-4.44%)
Dec 06, 2012 25.35 25.57 25.26 25.50 69,729 +0.07(+0.27%)
Dec 05, 2012 24.79 25.60 24.79 25.43 101,993 +0.62(+2.49%)
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.