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

Chesapeake Utilities Corp (NY: CPK )

105.13 -1.04 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 9.192 9.216 9.144 9.216 5,833 +0.00(+0.00%)
Mar 28, 2002 9.192 9.216 9.144 9.216 5,833 +0.07(+0.73%)
Mar 27, 2002 9.216 9.230 9.149 9.149 6,875 -0.02(-0.21%)
Mar 26, 2002 9.278 9.283 9.168 9.168 8,125 -0.09(-0.93%)
Mar 25, 2002 9.240 9.273 9.240 9.254 10,416 +0.02(+0.21%)
Mar 22, 2002 9.240 9.245 9.144 9.235 16,458 +0.02(+0.21%)
Mar 21, 2002 9.201 9.240 9.144 9.216 17,708 +0.03(+0.37%)
Mar 20, 2002 9.211 9.240 9.182 9.182 15,208 -0.02(-0.26%)
Mar 19, 2002 9.168 9.249 9.144 9.206 22,500 -0.01(-0.10%)
Mar 18, 2002 9.235 9.240 9.153 9.216 10,208 +0.00(+0.00%)
Mar 15, 2002 9.192 9.235 9.149 9.216 8,750 +0.03(+0.31%)
Mar 14, 2002 9.216 9.240 9.120 9.187 9,791 -0.03(-0.31%)
Mar 13, 2002 9.235 9.235 9.120 9.216 4,583 -0.01(-0.10%)
Mar 12, 2002 9.077 9.240 9.077 9.225 7,500 +0.11(+1.16%)
Mar 11, 2002 9.081 9.120 9.053 9.120 9,583 +0.02(+0.21%)
Mar 08, 2002 9.120 9.163 9.101 9.101 8,958 -0.12(-1.25%)
Mar 07, 2002 9.216 9.240 9.187 9.216 21,458 +0.00(+0.00%)
Mar 06, 2002 9.129 9.216 9.120 9.216 24,792 +0.05(+0.52%)
Mar 05, 2002 9.120 9.240 9.081 9.168 23,750 +0.10(+1.06%)
Mar 04, 2002 9.072 9.168 9.072 9.072 18,125 -0.05(-0.53%)
Mar 01, 2002 9.120 9.187 9.072 9.120 15,417 -0.07(-0.78%)
Feb 28, 2002 9.120 9.264 9.120 9.192 8,750 +0.10(+1.06%)
Feb 27, 2002 9.259 9.312 9.096 9.096 27,917 -0.17(-1.81%)
Feb 26, 2002 9.216 9.297 9.168 9.264 6,250 +0.07(+0.78%)
Feb 25, 2002 9.216 9.216 9.144 9.192 4,791 +0.02(+0.26%)
Feb 22, 2002 9.096 9.168 9.096 9.168 7,291 +0.07(+0.79%)
Feb 21, 2002 9.240 9.240 9.043 9.096 12,708 -0.10(-1.04%)
Feb 20, 2002 9.168 9.240 9.072 9.192 19,167 -0.02(-0.26%)
Feb 19, 2002 9.326 9.326 9.216 9.216 7,083 -0.11(-1.18%)
Feb 18, 2002 9.288 9.326 9.216 9.326 562,515 +0.00(+0.00%)
Feb 15, 2002 9.288 9.326 9.216 9.326 5,625 +0.07(+0.78%)
Feb 14, 2002 9.115 9.264 9.115 9.254 22,917 +0.09(+1.00%)
Feb 13, 2002 9.216 9.240 9.120 9.163 18,958 -0.08(-0.83%)
Feb 12, 2002 9.288 9.288 9.120 9.240 7,500 -0.02(-0.26%)
Feb 11, 2002 9.264 9.326 9.216 9.264 8,750 -0.05(-0.52%)
Feb 08, 2002 9.312 9.312 9.240 9.312 3,541 +0.02(+0.26%)
Feb 07, 2002 9.192 9.288 9.192 9.288 1,250 +0.07(+0.78%)
Feb 06, 2002 9.326 9.326 9.216 9.216 17,292 -0.12(-1.29%)
Feb 05, 2002 9.326 9.336 9.312 9.336 3,958 +0.01(+0.10%)
Feb 04, 2002 9.216 9.326 9.192 9.326 3,958 +0.09(+0.94%)
Feb 01, 2002 9.264 9.264 9.144 9.240 625,017 -0.07(-0.77%)
Jan 31, 2002 9.216 9.312 9.216 9.312 2,083 +0.14(+1.57%)
Jan 30, 2002 9.312 9.312 9.024 9.168 30,834 -0.08(-0.83%)
Jan 29, 2002 9.240 9.326 9.120 9.245 14,583 -0.02(-0.21%)
Jan 28, 2002 9.350 9.350 9.216 9.264 13,125 -0.07(-0.77%)
Jan 25, 2002 9.336 9.336 9.264 9.336 4,791 +0.00(+0.00%)
Jan 24, 2002 9.360 9.360 9.240 9.336 7,916 -0.02(-0.26%)
Jan 23, 2002 9.360 9.360 9.216 9.360 10,833 +0.00(+0.00%)
Jan 22, 2002 9.384 9.422 9.336 9.360 21,042 +0.02(+0.26%)
Jan 21, 2002 9.312 9.403 9.312 9.336 12,083 +0.00(+0.00%)
Jan 18, 2002 9.312 9.403 9.312 9.336 12,083 +0.06(+0.62%)
Jan 17, 2002 9.307 9.331 9.264 9.278 7,916 -0.00(-0.05%)
Jan 16, 2002 9.264 9.283 9.240 9.283 62,501 -0.03(-0.31%)
Jan 15, 2002 9.432 9.432 9.312 9.312 5,208 -0.07(-0.77%)
Jan 14, 2002 9.451 9.461 9.288 9.384 16,875 +0.00(+0.00%)
Jan 11, 2002 9.408 9.461 9.384 9.384 1,666 -0.04(-0.41%)
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.