Indicators

Chesapeake Utilities Corp (NY: CPK )

108.51 +1.64 (+1.53%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	127.47	130.67	127.13	130.61	73,083	+1.71(+1.32%)
Jan 28, 2022	126.75	128.92	125.81	128.90	36,577	+2.55(+2.02%)
Jan 27, 2022	128.41	130.16	125.82	126.35	47,897	-0.98(-0.77%)
Jan 26, 2022	128.66	130.75	126.18	127.33	140,844	-0.28(-0.22%)
Jan 25, 2022	127.39	128.82	125.02	127.61	56,406	-0.26(-0.20%)
Jan 24, 2022	127.95	129.07	125.04	127.86	88,173	+0.03(+0.02%)
Jan 21, 2022	128.25	130.47	127.71	127.83	74,925	+0.38(+0.30%)
Jan 20, 2022	127.28	128.82	127.03	127.45	43,044	+0.17(+0.14%)
Jan 19, 2022	128.00	130.05	127.16	127.28	41,272	-0.87(-0.68%)
Jan 18, 2022	129.28	130.12	127.10	128.15	42,703	-2.17(-1.66%)
Jan 14, 2022				130.32	0	+0.43(+0.33%)
Jan 13, 2022	128.52	131.04	127.09	129.89	46,888	+0.99(+0.77%)
Jan 12, 2022	129.45	129.89	128.55	128.90	38,755	-0.86(-0.67%)
Jan 11, 2022	132.87	132.87	126.90	129.76	42,940	-2.91(-2.19%)
Jan 10, 2022	132.79	134.20	132.03	132.67	55,934	-0.69(-0.52%)
Jan 07, 2022	133.26	134.29	132.96	133.36	59,760	-0.79(-0.59%)
Jan 06, 2022	135.41	135.41	133.59	134.15	35,568	-0.77(-0.57%)
Jan 05, 2022	135.60	137.42	134.85	134.92	44,388	-0.68(-0.50%)
Jan 04, 2022	136.62	137.90	135.13	135.60	55,387	-1.18(-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.