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

Chesapeake Utilities Corp (NY: CPK )

110.53 -0.34 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 28, 2002 9.153 9.240 9.120 9.125 9,583 -0.02(-0.21%)
Jun 27, 2002 9.177 9.187 9.125 9.144 8,958 +0.01(+0.16%)
Jun 26, 2002 9.053 9.139 9.024 9.129 7,708 +0.03(+0.32%)
Jun 25, 2002 9.038 9.168 9.038 9.101 13,958 -0.07(-0.73%)
Jun 21, 2002 9.403 9.403 9.120 9.168 84,377 -0.25(-2.70%)
Jun 20, 2002 9.600 9.605 9.422 9.422 28,125 -0.20(-2.09%)
Jun 19, 2002 9.744 9.744 9.624 9.624 19,167 -0.11(-1.13%)
Jun 18, 2002 9.744 9.744 9.734 9.734 3,958 +0.06(+0.65%)
Jun 17, 2002 9.605 9.744 9.600 9.672 5,833 +0.02(+0.25%)
Jun 14, 2002 9.696 9.715 9.576 9.648 7,708 -0.23(-2.33%)
Jun 12, 2002 10.08 10.08 9.816 9.878 33,542 -0.20(-2.00%)
Jun 11, 2002 10.11 10.17 10.00 10.08 151,045 -0.03(-0.33%)
Jun 10, 2002 10.31 10.31 10.11 10.11 3,958 -0.20(-1.91%)
Jun 07, 2002 10.13 10.31 10.08 10.31 18,750 +0.01(+0.14%)
Jun 06, 2002 10.44 10.54 10.25 10.30 27,500 -0.08(-0.74%)
Jun 05, 2002 10.32 10.55 10.27 10.37 30,625 +0.29(+2.90%)
May 31, 2002 9.888 10.08 9.873 10.08 27,084 +0.24(+2.44%)
May 28, 2002 9.686 9.840 9.629 9.840 12,083 +0.20(+2.09%)
May 27, 2002 9.624 9.638 9.619 9.638 2,291 +0.00(+0.00%)
May 24, 2002 9.624 9.638 9.619 9.638 2,291 +0.02(+0.20%)
May 23, 2002 9.744 9.744 9.605 9.619 12,292 -0.15(-1.52%)
May 22, 2002 9.806 9.806 9.744 9.768 1,875 -0.12(-1.21%)
May 21, 2002 9.744 9.888 9.648 9.888 8,750 +0.10(+0.98%)
May 20, 2002 9.744 9.792 9.648 9.792 12,292 +0.02(+0.25%)
May 17, 2002 9.840 9.840 9.696 9.768 4,166 -0.02(-0.25%)
May 16, 2002 9.744 9.792 9.643 9.792 7,916 +0.05(+0.49%)
May 15, 2002 9.787 9.830 9.696 9.744 15,417 -0.12(-1.17%)
May 14, 2002 9.960 10.07 9.816 9.859 30,625 -0.12(-1.25%)
May 13, 2002 9.744 9.984 9.744 9.984 7,291 +0.19(+1.96%)
May 10, 2002 9.888 9.888 9.777 9.792 6,875 +0.00(+0.00%)
May 09, 2002 9.763 9.792 9.715 9.792 2,916 -0.02(-0.20%)
May 08, 2002 9.854 9.893 9.648 9.811 26,875 -0.01(-0.15%)
May 07, 2002 9.792 9.859 9.744 9.825 8,958 +0.08(+0.84%)
May 06, 2002 9.600 9.864 9.600 9.744 11,458 +0.13(+1.35%)
May 03, 2002 9.624 9.624 9.552 9.614 5,000 -0.01(-0.10%)
May 02, 2002 9.648 9.696 9.576 9.624 5,416 +0.02(+0.25%)
May 01, 2002 9.600 9.624 9.557 9.600 12,500 +0.00(+0.00%)
Apr 30, 2002 9.480 9.600 9.480 9.600 30,209 +0.04(+0.40%)
Apr 29, 2002 9.485 9.566 9.485 9.561 3,541 +0.03(+0.30%)
Apr 26, 2002 9.547 9.547 9.456 9.533 7,500 -0.02(-0.20%)
Apr 25, 2002 9.456 9.552 9.456 9.552 33,750 +0.12(+1.27%)
Apr 24, 2002 9.408 9.432 9.336 9.432 6,250 +0.07(+0.77%)
Apr 23, 2002 9.465 9.542 9.288 9.360 17,292 -0.05(-0.56%)
Apr 22, 2002 9.456 9.480 9.365 9.413 6,041 +0.00(+0.05%)
Apr 19, 2002 9.456 9.528 9.369 9.408 4,583 -0.08(-0.86%)
Apr 18, 2002 9.552 9.552 9.461 9.489 15,417 +0.03(+0.36%)
Apr 17, 2002 9.595 9.595 9.379 9.456 27,292 -0.14(-1.45%)
Apr 16, 2002 9.571 9.595 9.504 9.595 12,292 +0.04(+0.45%)
Apr 15, 2002 9.542 9.552 9.504 9.552 5,416 +0.05(+0.56%)
Apr 12, 2002 9.475 9.542 9.475 9.499 18,958 +0.02(+0.25%)
Apr 11, 2002 9.422 9.475 9.413 9.475 13,750 +0.07(+0.71%)
Apr 10, 2002 9.384 9.456 9.360 9.408 10,416 +0.04(+0.46%)
Apr 09, 2002 9.408 9.408 9.365 9.365 125,003 -0.09(-0.91%)
Apr 08, 2002 9.384 9.451 9.384 9.451 21,458 +0.14(+1.49%)
Apr 05, 2002 9.379 9.379 9.240 9.312 5,208 -0.05(-0.51%)
Apr 04, 2002 9.355 9.374 9.336 9.360 14,583 +0.00(+0.00%)
Apr 03, 2002 9.360 9.360 9.216 9.360 10,000 +0.00(+0.05%)
Apr 02, 2002 9.326 9.360 9.221 9.355 24,167 +0.03(+0.36%)
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.