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 (%)
May 29, 2020	82.83	84.45	82.41	84.04	60,732	+0.33(+0.40%)
May 28, 2020	84.64	85.83	82.92	83.71	95,482	+0.80(+0.97%)
May 27, 2020	85.45	85.64	80.65	82.91	122,639	-0.99(-1.18%)
May 26, 2020	87.91	87.91	83.75	83.89	86,470	-1.70(-1.99%)
May 22, 2020	84.08	85.84	82.44	85.60	78,576	+2.47(+2.97%)
May 21, 2020	82.45	84.43	82.10	83.13	51,345	+0.68(+0.82%)
May 20, 2020	80.43	83.53	80.01	82.45	73,269	+3.62(+4.59%)
May 19, 2020	81.83	82.52	78.69	78.83	67,831	-3.94(-4.77%)
May 18, 2020	81.18	83.99	80.47	82.78	64,604	+5.04(+6.49%)
May 15, 2020	76.93	77.87	75.54	77.74	117,488	+0.97(+1.26%)
May 14, 2020	74.66	77.00	72.11	76.77	99,970	+0.62(+0.82%)
May 13, 2020	77.39	78.05	74.91	76.15	127,077	-2.04(-2.61%)
May 12, 2020	81.25	81.40	78.05	78.18	62,596	-2.95(-3.63%)
May 11, 2020	81.13	82.84	79.80	81.13	67,502	-1.39(-1.68%)
May 08, 2020	80.48	83.49	80.13	82.52	66,644	+3.94(+5.01%)
May 07, 2020	78.61	79.70	76.42	78.58	76,058	+1.10(+1.42%)
May 06, 2020	80.32	80.32	77.08	77.48	48,224	-3.31(-4.10%)
May 05, 2020	82.17	82.34	80.26	80.80	34,213	+0.66(+0.82%)
May 04, 2020	79.74	81.11	79.10	80.14	66,463	-0.50(-0.62%)

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.