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 31, 2003 9.018 9.042 9.004 9.023 22,501 -0.01(-0.11%)
Mar 28, 2003 9.038 9.038 8.999 9.033 4,583 -0.01(-0.16%)
Mar 27, 2003 9.033 9.047 9.018 9.047 7,708 +0.02(+0.21%)
Mar 26, 2003 9.023 9.028 8.975 9.028 9,167 -0.00(-0.05%)
Mar 25, 2003 9.028 9.033 9.014 9.033 6,458 +0.02(+0.21%)
Mar 24, 2003 8.970 9.023 8.970 9.014 2,916 -0.00(-0.05%)
Mar 21, 2003 9.038 9.038 9.018 9.018 1,458 -0.00(-0.05%)
Mar 20, 2003 9.038 9.047 9.023 9.023 1,666 -0.02(-0.27%)
Mar 19, 2003 9.018 9.047 8.951 9.047 30,419 +0.00(+0.05%)
Mar 18, 2003 9.042 9.042 9.023 9.042 1,875 -0.01(-0.16%)
Mar 17, 2003 9.066 9.066 8.922 9.057 7,917 -0.01(-0.16%)
Mar 14, 2003 9.047 9.071 8.994 9.071 10,625 +0.06(+0.64%)
Mar 13, 2003 9.018 9.018 8.985 9.014 3,958 -0.03(-0.37%)
Mar 12, 2003 9.014 9.066 8.990 9.047 7,500 -0.01(-0.16%)
Mar 11, 2003 9.100 9.100 8.961 9.062 22,501 -0.03(-0.32%)
Mar 10, 2003 8.860 9.167 8.860 9.090 33,544 +0.10(+1.07%)
Mar 07, 2003 9.047 9.066 8.975 8.994 5,417 -0.01(-0.11%)
Mar 06, 2003 9.100 9.100 8.999 9.004 15,417 -0.09(-1.00%)
Mar 05, 2003 9.076 9.100 9.052 9.095 9,375 +0.02(+0.21%)
Mar 04, 2003 9.167 9.167 9.071 9.076 5,833 -0.14(-1.51%)
Mar 03, 2003 9.239 9.263 9.086 9.215 17,084 +0.02(+0.21%)
Feb 28, 2003 9.052 9.196 9.009 9.196 7,500 +0.17(+1.86%)
Feb 27, 2003 9.086 9.086 8.994 9.028 8,959 -0.05(-0.53%)
Feb 26, 2003 8.932 9.158 8.932 9.076 18,751 +0.17(+1.89%)
Feb 25, 2003 9.057 9.066 8.874 8.908 58,129 -0.16(-1.80%)
Feb 24, 2003 9.071 9.110 9.023 9.071 30,835 -0.02(-0.26%)
Feb 21, 2003 9.138 9.191 8.980 9.095 61,463 -0.14(-1.51%)
Feb 20, 2003 9.100 9.258 9.095 9.234 24,376 +0.11(+1.16%)
Feb 19, 2003 9.119 9.138 9.105 9.129 10,417 -0.01(-0.11%)
Feb 18, 2003 9.143 9.143 9.114 9.138 21,876 +0.10(+1.06%)
Feb 14, 2003 8.990 9.042 8.932 9.042 15,834 +0.00(+0.05%)
Feb 13, 2003 9.086 9.086 9.004 9.038 4,167 -0.02(-0.26%)
Feb 12, 2003 9.148 9.162 9.062 9.062 6,667 -0.04(-0.42%)
Feb 11, 2003 9.239 9.239 9.052 9.100 18,334 -0.16(-1.76%)
Feb 10, 2003 9.350 9.359 9.220 9.263 17,709 -0.09(-0.92%)
Feb 07, 2003 9.364 9.412 9.316 9.350 10,209 -0.01(-0.15%)
Feb 06, 2003 9.470 9.470 9.359 9.364 7,292 -0.03(-0.31%)
Feb 05, 2003 9.388 9.422 9.306 9.393 6,875 +0.01(+0.15%)
Feb 04, 2003 9.374 9.398 9.359 9.378 4,167 +0.00(+0.05%)
Feb 03, 2003 9.513 9.522 9.364 9.374 10,209 -0.13(-1.41%)
Jan 31, 2003 9.479 9.513 9.479 9.508 7,083 +0.03(+0.30%)
Jan 30, 2003 9.465 9.479 9.446 9.479 25,210 +0.01(+0.10%)
Jan 29, 2003 9.446 9.474 9.446 9.470 23,543 +0.01(+0.15%)
Jan 28, 2003 9.474 9.498 9.455 9.455 6,875 -0.02(-0.25%)
Jan 27, 2003 9.407 9.479 9.407 9.479 16,876 +0.03(+0.30%)
Jan 24, 2003 9.426 9.455 9.359 9.450 9,792 +0.02(+0.25%)
Jan 23, 2003 9.359 9.426 9.335 9.426 7,083 +0.04(+0.46%)
Jan 22, 2003 9.306 9.407 9.306 9.383 12,917 +0.08(+0.88%)
Jan 21, 2003 9.383 9.398 9.302 9.302 10,417 -0.03(-0.36%)
Jan 17, 2003 9.282 9.335 9.278 9.335 3,958 +0.05(+0.52%)
Jan 16, 2003 9.287 9.287 9.258 9.287 9,375 +0.00(+0.00%)
Jan 15, 2003 9.263 9.287 9.215 9.287 6,667 +0.02(+0.26%)
Jan 14, 2003 9.263 9.282 9.206 9.263 10,209 +0.02(+0.21%)
Jan 13, 2003 9.186 9.263 9.182 9.244 7,292 +0.10(+1.05%)
Jan 10, 2003 9.186 9.206 9.134 9.148 7,708 +0.01(+0.11%)
Jan 09, 2003 9.215 9.239 8.975 9.138 22,918 -0.08(-0.83%)
Jan 08, 2003 9.143 9.215 9.124 9.215 13,542 +0.02(+0.26%)
Jan 07, 2003 9.143 9.215 9.124 9.191 15,209 +0.07(+0.79%)
Jan 06, 2003 8.975 9.153 8.975 9.119 18,959 +0.17(+1.93%)
Jan 03, 2003 8.855 8.970 8.855 8.946 6,875 +0.07(+0.76%)
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.