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 (%)
Jul 29, 2022	131.65	133.39	131.65	132.51	54,579	+0.48(+0.37%)
Jul 28, 2022	129.57	132.28	127.73	132.03	58,983	+3.90(+3.05%)
Jul 27, 2022	126.29	128.30	125.74	128.12	90,239	+0.94(+0.74%)
Jul 26, 2022	125.99	127.73	125.28	127.19	55,596	+1.82(+1.45%)
Jul 25, 2022	124.05	125.62	123.81	125.37	49,991	+1.67(+1.35%)
Jul 22, 2022	123.47	123.70	122.21	123.70	73,004	+1.46(+1.19%)
Jul 21, 2022	122.21	122.24	119.96	122.24	76,203	-0.54(-0.44%)
Jul 20, 2022	124.28	124.28	121.32	122.78	72,570	-0.97(-0.78%)
Jul 19, 2022	122.27	124.05	122.02	123.75	44,602	+1.79(+1.47%)
Jul 18, 2022	124.44	124.44	121.71	121.96	38,872	-1.53(-1.24%)
Jul 15, 2022	123.72	124.10	121.42	123.48	64,604	+1.46(+1.20%)
Jul 14, 2022	119.86	122.45	119.50	122.03	52,799	+0.45(+0.37%)
Jul 13, 2022	120.03	122.69	119.42	121.57	50,532	+0.93(+0.77%)
Jul 12, 2022	121.01	123.23	120.00	120.64	46,437	-0.61(-0.50%)
Jul 11, 2022	120.39	122.24	119.80	121.25	37,050	+0.15(+0.13%)
Jul 08, 2022	121.11	122.91	120.33	121.10	39,822	-0.47(-0.39%)
Jul 07, 2022	123.79	124.42	121.31	121.57	45,205	-2.20(-1.78%)
Jul 06, 2022	121.02	124.27	120.93	123.77	71,804	+2.22(+1.83%)
Jul 05, 2022	126.80	126.80	118.96	121.55	124,101	-6.06(-4.75%)

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.