Indicators

Chesapeake Utilities Corp (NY: CPK )

106.15 -0.69 (-0.64%)

Streaming Delayed Price Updated: 9:49 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	19.39	19.57	19.05	19.51	74,847	+0.16(+0.83%)
Jan 28, 2011	20.07	20.10	19.30	19.35	66,455	-0.65(-3.27%)
Jan 27, 2011	20.07	20.12	19.93	20.00	33,419	-0.05(-0.25%)
Jan 26, 2011	20.03	20.15	19.80	20.05	35,585	+0.06(+0.32%)
Jan 25, 2011	19.95	20.02	19.81	19.99	36,960	+0.02(+0.12%)
Jan 24, 2011	19.92	20.03	19.80	19.96	29,587	+0.00(+0.00%)
Jan 21, 2011	19.94	20.03	19.83	19.96	58,323	+0.11(+0.55%)
Jan 20, 2011	19.69	19.90	19.69	19.85	34,315	+0.02(+0.13%)
Jan 19, 2011	20.40	20.40	19.68	19.83	54,342	-0.57(-2.79%)
Jan 18, 2011	20.27	20.40	20.15	20.40	30,817	+0.05(+0.25%)
Jan 14, 2011	20.22	20.35	20.11	20.35	36,551	+0.21(+1.04%)
Jan 13, 2011	20.06	20.29	20.04	20.14	27,286	+0.17(+0.87%)
Jan 12, 2011	20.30	20.30	19.83	19.96	36,020	-0.16(-0.79%)
Jan 11, 2011	19.76	20.17	19.66	20.12	40,133	+0.38(+1.95%)
Jan 10, 2011	19.84	19.91	19.67	19.74	105,434	-0.19(-0.95%)
Jan 07, 2011	19.74	19.93	19.36	19.93	101,402	+0.24(+1.22%)
Jan 06, 2011	20.06	20.06	19.46	19.69	102,987	-0.48(-2.38%)
Jan 05, 2011	19.96	20.24	19.52	20.17	81,497	+0.14(+0.70%)
Jan 04, 2011	20.82	20.82	19.96	20.03	64,309	-0.70(-3.39%)

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.