Indicators

Chesapeake Utilities Corp (NY: CPK )

113.42 -0.53 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	22.84	22.85	22.38	22.38	83,928	-0.50(-2.19%)
Dec 29, 2011	22.58	22.99	22.58	22.88	64,245	+0.41(+1.81%)
Dec 28, 2011	22.51	22.71	22.35	22.47	61,062	-0.08(-0.34%)
Dec 27, 2011	22.38	22.69	22.23	22.55	50,994	+0.17(+0.74%)
Dec 23, 2011	22.03	22.54	21.97	22.38	50,653	-0.09(-0.39%)
Dec 21, 2011	22.13	22.69	22.04	22.47	52,927	+0.22(+1.00%)
Dec 20, 2011	21.73	22.44	21.73	22.25	93,878	+0.78(+3.63%)
Dec 19, 2011	22.03	22.22	21.43	21.47	98,668	-0.52(-2.37%)
Dec 16, 2011	22.13	22.53	21.81	21.99	155,024	-0.12(-0.56%)
Dec 15, 2011	21.99	22.19	21.75	22.11	50,645	+0.34(+1.54%)
Dec 14, 2011	21.49	21.96	21.37	21.78	74,358	+0.24(+1.10%)
Dec 13, 2011	21.91	22.31	21.45	21.54	71,405	-0.29(-1.31%)
Dec 12, 2011	21.75	21.87	21.47	21.83	69,515	-0.10(-0.44%)
Dec 09, 2011	21.69	22.06	21.63	21.92	63,299	+0.26(+1.18%)
Dec 08, 2011	21.49	21.86	21.45	21.67	84,582	+0.08(+0.38%)
Dec 07, 2011	21.89	21.90	21.50	21.59	93,594	-0.30(-1.36%)
Dec 06, 2011	21.99	22.08	21.61	21.88	66,912	-0.16(-0.72%)
Dec 05, 2011	21.86	22.20	21.70	22.04	50,816	+0.44(+2.04%)
Dec 02, 2011	21.98	21.98	21.53	21.60	38,713	-0.12(-0.57%)

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.