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 (%)
Jun 30, 2011	20.28	20.38	20.27	20.31	34,541	+0.05(+0.25%)
Jun 29, 2011	20.29	20.31	20.18	20.26	45,496	+0.01(+0.03%)
Jun 28, 2011	20.22	20.30	20.17	20.26	46,521	+0.03(+0.15%)
Jun 27, 2011	20.20	20.25	20.07	20.23	103,577	+0.07(+0.33%)
Jun 24, 2011	19.82	20.21	19.80	20.16	150,064	+0.36(+1.82%)
Jun 23, 2011	19.28	19.83	19.28	19.80	37,099	+0.25(+1.27%)
Jun 22, 2011	19.49	19.74	19.49	19.55	42,284	-0.05(-0.26%)
Jun 21, 2011	19.43	19.67	19.34	19.60	29,654	+0.26(+1.36%)
Jun 20, 2011	19.27	19.37	19.23	19.34	51,089	+0.15(+0.79%)
Jun 17, 2011	19.40	19.61	19.17	19.19	118,445	-0.12(-0.60%)
Jun 16, 2011	19.30	19.54	19.11	19.30	48,140	+0.02(+0.11%)
Jun 15, 2011	19.36	19.36	19.20	19.28	67,139	-0.10(-0.52%)
Jun 14, 2011	19.48	19.48	19.28	19.38	40,717	+0.10(+0.53%)
Jun 13, 2011	19.16	19.36	19.12	19.28	54,971	+0.16(+0.84%)
Jun 10, 2011	19.42	19.53	19.11	19.12	81,856	-0.43(-2.21%)
Jun 09, 2011	19.69	19.69	19.41	19.56	91,740	-0.04(-0.18%)
Jun 08, 2011	19.61	19.94	19.54	19.59	44,988	-0.06(-0.28%)
Jun 07, 2011	19.58	20.00	19.33	19.65	49,289	+0.31(+1.61%)
Jun 06, 2011	19.33	19.68	19.16	19.33	56,723	-0.02(-0.10%)

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.