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 (%)
Feb 28, 2020	82.34	82.65	75.31	79.20	156,325	-4.15(-4.98%)
Feb 27, 2020	92.58	92.63	83.35	83.35	74,420	-4.60(-5.23%)
Feb 26, 2020	87.67	90.96	87.53	87.95	46,900	+0.29(+0.33%)
Feb 25, 2020	89.44	90.67	87.48	87.66	55,937	-1.52(-1.70%)
Feb 24, 2020	90.13	90.18	87.96	89.18	42,932	-1.81(-1.99%)
Feb 21, 2020	91.44	92.12	90.87	90.99	46,314	-0.18(-0.19%)
Feb 20, 2020	90.87	91.35	90.08	91.16	29,685	+0.38(+0.42%)
Feb 19, 2020	92.15	92.15	90.69	90.78	33,098	-1.39(-1.51%)
Feb 18, 2020	92.12	92.32	91.86	92.17	28,778	+0.10(+0.11%)
Feb 14, 2020	92.93	93.56	91.54	92.07	29,580	-0.94(-1.01%)
Feb 13, 2020	90.41	93.82	90.41	93.01	64,610	+2.16(+2.38%)
Feb 12, 2020	90.56	90.91	90.00	90.85	47,405	+0.38(+0.42%)
Feb 11, 2020	91.44	91.44	90.32	90.47	38,213	-0.49(-0.54%)
Feb 10, 2020	90.65	91.06	90.23	90.96	39,870	+0.31(+0.35%)
Feb 07, 2020	91.01	91.01	90.29	90.65	43,615	+0.01(+0.01%)
Feb 06, 2020	90.98	91.49	90.60	90.64	30,391	-0.25(-0.28%)
Feb 05, 2020	90.77	91.40	90.31	90.89	58,235	+0.05(+0.05%)
Feb 04, 2020	90.77	91.33	89.87	90.84	47,718	+0.19(+0.20%)

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.