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 (%)
Sep 28, 2007	16.17	16.47	15.90	16.29	45,001	+0.21(+1.33%)
Sep 27, 2007	15.79	16.25	15.77	16.08	40,834	+0.19(+1.22%)
Sep 26, 2007	15.67	15.91	15.56	15.88	38,126	+0.14(+0.88%)
Sep 25, 2007	15.74	15.91	14.81	15.74	93,127	+0.02(+0.15%)
Sep 24, 2007	16.30	16.52	15.72	15.72	71,043	-0.52(-3.19%)
Sep 21, 2007	16.07	16.31	15.81	16.24	63,960	+0.08(+0.48%)
Sep 20, 2007	15.86	16.30	15.51	16.16	122,503	+0.20(+1.26%)
Sep 19, 2007	15.72	16.00	15.46	15.96	65,835	+0.36(+2.31%)
Sep 18, 2007	15.12	16.05	14.97	15.60	48,542	+0.38(+2.52%)
Sep 17, 2007	15.28	15.28	15.03	15.22	23,958	+0.03(+0.22%)
Sep 14, 2007	15.27	15.27	14.75	15.18	23,333	+0.01(+0.06%)
Sep 13, 2007	15.30	15.42	14.64	15.17	49,584	-0.20(-1.31%)
Sep 12, 2007	15.02	15.50	15.01	15.37	36,250	+0.36(+2.37%)
Sep 11, 2007	15.03	15.33	15.02	15.02	77,502	-0.17(-1.14%)
Sep 10, 2007	15.37	15.59	14.78	15.19	50,209	-0.23(-1.49%)
Sep 07, 2007	14.28	15.49	14.28	15.42	51,668	+0.76(+5.17%)
Sep 06, 2007	14.72	14.84	14.41	14.66	87,294	-0.07(-0.50%)
Sep 05, 2007	14.88	15.30	14.41	14.74	71,043	-0.13(-0.86%)

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.