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 (%)
Nov 30, 2009	14.89	15.14	14.64	15.04	162,373	+0.17(+1.16%)
Nov 27, 2009	15.11	15.32	14.87	14.87	45,119	-0.39(-2.55%)
Nov 25, 2009	15.28	15.48	15.07	15.26	67,433	+0.03(+0.19%)
Nov 24, 2009	14.94	15.24	14.78	15.23	65,264	+0.25(+1.70%)
Nov 23, 2009	15.09	15.36	14.87	14.98	88,433	+0.03(+0.19%)
Nov 20, 2009	14.96	15.24	14.86	14.95	69,820	-0.08(-0.51%)
Nov 19, 2009	14.87	15.07	14.80	15.02	137,047	+0.06(+0.38%)
Nov 18, 2009	14.87	14.98	14.62	14.97	100,096	+0.10(+0.65%)
Nov 17, 2009	14.93	15.02	14.57	14.87	85,998	-0.08(-0.55%)
Nov 16, 2009	14.77	15.04	14.64	14.95	59,987	+0.22(+1.47%)
Nov 13, 2009	14.78	14.79	14.53	14.74	48,636	-0.01(-0.10%)
Nov 12, 2009	15.18	15.30	14.69	14.75	85,537	-0.49(-3.21%)
Nov 11, 2009	15.35	15.36	15.20	15.24	74,829	+0.02(+0.13%)
Nov 10, 2009	15.33	15.47	14.98	15.22	71,287	-0.14(-0.91%)
Nov 09, 2009	15.35	15.42	14.74	15.36	81,316	+0.08(+0.50%)
Nov 06, 2009	15.40	15.53	14.39	15.28	52,143	-0.23(-1.49%)
Nov 05, 2009	15.20	15.56	14.97	15.51	62,941	+0.31(+2.05%)
Nov 04, 2009	15.13	15.35	15.02	15.20	98,750	+0.06(+0.41%)
Nov 03, 2009	14.87	15.14	14.64	15.14	105,625	+0.23(+1.55%)

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.