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 (%)
Apr 29, 2022	123.83	123.83	119.97	120.43	58,115	-3.69(-2.97%)
Apr 28, 2022	125.48	125.80	123.99	124.12	44,865	-0.58(-0.46%)
Apr 27, 2022	126.80	127.59	123.93	124.69	64,392	-2.88(-2.26%)
Apr 26, 2022	125.63	128.92	125.63	127.57	74,077	+0.99(+0.78%)
Apr 25, 2022	130.53	130.53	125.61	126.58	74,082	-3.46(-2.66%)
Apr 22, 2022	131.46	132.50	129.75	130.04	55,936	-2.28(-1.72%)
Apr 21, 2022	134.28	134.74	132.19	132.32	32,325	-1.14(-0.86%)
Apr 20, 2022	133.91	135.23	133.40	133.47	31,318	+0.75(+0.57%)
Apr 19, 2022	131.12	133.29	131.12	132.72	46,590	+2.35(+1.80%)
Apr 18, 2022	131.43	132.24	129.40	130.37	41,536	-1.02(-0.78%)
Apr 14, 2022	132.78	133.47	131.39	131.39	37,926	-0.90(-0.68%)
Apr 13, 2022	133.74	133.91	131.98	132.29	43,495	-1.57(-1.17%)
Apr 12, 2022	133.78	134.68	132.61	133.85	68,910	+1.13(+0.85%)
Apr 11, 2022	134.85	134.85	132.06	132.73	50,241	-1.66(-1.24%)
Apr 08, 2022	133.56	135.14	132.96	134.39	59,012	+0.74(+0.55%)
Apr 07, 2022	135.04	135.65	133.35	133.65	88,488	-0.44(-0.33%)
Apr 06, 2022	134.06	135.75	133.76	134.09	95,803	+0.37(+0.27%)
Apr 05, 2022	135.40	137.00	133.41	133.73	86,346	-1.17(-0.87%)
Apr 04, 2022	135.50	136.13	132.64	134.90	79,798	-0.35(-0.26%)

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.