Indicators

Chesapeake Utilities Corp (NY: CPK )

112.01 +3.50 (+3.23%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	84.73	84.97	83.92	84.06	20,708	-0.81(-0.96%)
Nov 27, 2019	83.80	85.01	83.80	84.87	65,921	+0.97(+1.15%)
Nov 26, 2019	84.01	84.72	83.32	83.90	83,549	-0.16(-0.19%)
Nov 25, 2019	83.60	84.32	83.38	84.06	56,957	+0.64(+0.76%)
Nov 22, 2019	82.32	83.73	81.94	83.42	59,091	+1.01(+1.23%)
Nov 21, 2019	83.00	83.31	82.12	82.41	42,699	-0.58(-0.70%)
Nov 20, 2019	83.18	83.85	82.80	82.99	87,596	-0.35(-0.42%)
Nov 19, 2019	82.60	83.83	82.48	83.34	58,250	+0.64(+0.77%)
Nov 18, 2019	82.55	83.50	82.55	82.70	40,928	+0.13(+0.16%)
Nov 15, 2019	82.73	82.95	82.26	82.57	54,862	-0.16(-0.19%)
Nov 14, 2019	82.53	83.17	82.21	82.73	34,701	+0.52(+0.63%)
Nov 13, 2019	80.86	82.56	80.86	82.21	58,353	+1.24(+1.53%)
Nov 12, 2019	80.31	81.15	80.08	80.98	35,520	+0.66(+0.83%)
Nov 11, 2019	81.11	81.14	79.92	80.31	51,323	-0.87(-1.07%)
Nov 08, 2019	82.17	82.36	80.45	81.18	86,739	-1.06(-1.29%)
Nov 07, 2019	83.93	83.93	81.42	82.24	56,162	-1.52(-1.82%)
Nov 06, 2019	83.25	84.42	83.25	83.76	47,984	+0.63(+0.75%)
Nov 05, 2019	83.69	83.78	82.79	83.14	42,424	-0.92(-1.10%)
Nov 04, 2019	86.66	87.18	83.67	84.06	52,079	-3.11(-3.57%)

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.