Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Utilities Corp (NY: CPK )

110.53 -0.34 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2002 8.937 8.937 8.784 8.784 30,417 -0.14(-1.61%)
Dec 30, 2002 8.933 8.933 8.909 8.928 13,333 -0.06(-0.69%)
Dec 27, 2002 8.957 8.990 8.947 8.990 11,250 +0.00(+0.00%)
Dec 26, 2002 8.952 8.995 8.952 8.990 10,833 +0.01(+0.16%)
Dec 24, 2002 8.990 8.990 8.966 8.976 1,875 -0.04(-0.48%)
Dec 23, 2002 8.947 9.043 8.928 9.019 16,250 +0.04(+0.48%)
Dec 20, 2002 8.995 9.000 8.947 8.976 4,791 -0.03(-0.37%)
Dec 19, 2002 9.005 9.009 9.000 9.009 4,166 +0.00(+0.00%)
Dec 18, 2002 9.043 9.043 8.966 9.009 3,750 -0.00(-0.05%)
Dec 17, 2002 8.976 9.014 8.942 9.014 2,916 +0.06(+0.64%)
Dec 16, 2002 8.971 8.976 8.933 8.957 3,333 +0.01(+0.11%)
Dec 13, 2002 8.913 8.947 8.880 8.947 1,666 +0.04(+0.43%)
Dec 12, 2002 9.024 9.024 8.880 8.909 8,750 -0.14(-1.54%)
Dec 11, 2002 9.000 9.048 9.000 9.048 5,000 +0.02(+0.27%)
Dec 10, 2002 9.000 9.072 8.937 9.024 9,791 -0.03(-0.32%)
Dec 09, 2002 9.024 9.091 9.024 9.053 5,000 +0.00(+0.05%)
Dec 06, 2002 8.990 9.096 8.952 9.048 9,791 +0.01(+0.11%)
Dec 05, 2002 8.904 9.072 8.904 9.038 7,916 +0.03(+0.32%)
Dec 04, 2002 9.000 9.096 9.000 9.009 2,500 +0.01(+0.11%)
Dec 03, 2002 9.048 9.053 8.880 9.000 23,958 -0.11(-1.16%)
Dec 02, 2002 9.072 9.110 9.024 9.105 8,958 +0.08(+0.90%)
Nov 29, 2002 9.053 9.086 9.024 9.024 10,000 -0.05(-0.53%)
Nov 27, 2002 9.053 9.072 9.038 9.072 9,583 +0.02(+0.27%)
Nov 26, 2002 9.053 9.115 9.048 9.048 4,375 +0.02(+0.27%)
Nov 25, 2002 9.173 9.173 9.024 9.024 12,292 -0.14(-1.52%)
Nov 22, 2002 9.091 9.173 9.091 9.163 16,250 +0.05(+0.53%)
Nov 21, 2002 9.019 9.115 9.009 9.115 12,083 +0.10(+1.12%)
Nov 20, 2002 9.005 9.033 8.981 9.014 5,416 +0.02(+0.27%)
Nov 19, 2002 8.990 9.029 8.942 8.990 6,250 -0.05(-0.53%)
Nov 18, 2002 8.933 9.038 8.933 9.038 7,916 +0.07(+0.80%)
Nov 15, 2002 8.928 8.966 8.880 8.966 2,708 +0.03(+0.32%)
Nov 14, 2002 8.933 8.995 8.885 8.937 8,750 +0.01(+0.11%)
Nov 13, 2002 8.976 8.995 8.928 8.928 3,125 -0.04(-0.43%)
Nov 12, 2002 8.856 8.976 8.856 8.966 6,875 +0.10(+1.14%)
Nov 11, 2002 8.880 8.880 8.865 8.865 4,166 -0.01(-0.16%)
Nov 08, 2002 8.909 8.918 8.832 8.880 8,541 +0.01(+0.11%)
Nov 07, 2002 8.928 8.928 8.837 8.870 5,000 -0.01(-0.11%)
Nov 06, 2002 8.870 8.880 8.789 8.880 10,833 -0.04(-0.48%)
Nov 05, 2002 8.928 8.937 8.875 8.923 4,791 +0.07(+0.76%)
Nov 04, 2002 8.865 8.880 8.798 8.856 16,042 -0.01(-0.11%)
Nov 01, 2002 8.832 8.875 8.822 8.865 8,125 -0.01(-0.11%)
Oct 31, 2002 8.568 8.875 8.525 8.875 9,791 +0.26(+3.01%)
Oct 30, 2002 8.832 8.856 8.520 8.616 14,375 -0.19(-2.18%)
Oct 29, 2002 8.923 8.976 8.808 8.808 13,125 +0.00(+0.00%)
Oct 28, 2002 8.769 8.880 8.726 8.808 6,666 +0.04(+0.44%)
Oct 25, 2002 8.875 8.875 8.745 8.769 5,208 -0.11(-1.24%)
Oct 24, 2002 8.736 8.880 8.736 8.880 14,167 +0.18(+2.04%)
Oct 23, 2002 8.673 8.707 8.592 8.702 6,041 +0.07(+0.78%)
Oct 22, 2002 8.592 8.654 8.496 8.635 6,875 +0.04(+0.50%)
Oct 21, 2002 8.184 8.592 8.160 8.592 43,334 +0.29(+3.53%)
Oct 18, 2002 8.630 8.630 7.925 8.299 60,209 -0.34(-3.89%)
Oct 17, 2002 8.501 8.635 8.448 8.635 8,333 +0.09(+1.01%)
Oct 16, 2002 8.361 8.553 8.361 8.549 10,833 +0.19(+2.24%)
Oct 15, 2002 8.352 8.366 8.261 8.361 13,125 +0.01(+0.11%)
Oct 14, 2002 8.789 8.789 7.920 8.352 227,922 -0.43(-4.92%)
Oct 11, 2002 8.654 8.923 8.654 8.784 10,625 +0.18(+2.06%)
Oct 10, 2002 8.654 8.659 8.592 8.606 9,583 -0.10(-1.16%)
Oct 09, 2002 8.928 8.928 8.645 8.707 7,500 -0.25(-2.79%)
Oct 08, 2002 9.000 9.134 8.798 8.957 35,000 +0.00(+0.05%)
Oct 07, 2002 9.120 9.134 8.616 8.952 38,126 -0.09(-1.01%)
Oct 04, 2002 8.923 9.043 8.923 9.043 8,958 +0.12(+1.34%)
Oct 03, 2002 8.961 8.976 8.880 8.923 14,167 -0.08(-0.85%)
Oct 02, 2002 9.048 9.048 9.000 9.000 2,291 -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.