Indicators

Chesapeake Utilities Corp (NY: CPK )

111.00 +0.47 (+0.43%)

Streaming Delayed Price Updated: 3:43 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.54	14.88	14.18	14.63	29,448	+0.23(+1.60%)
Mar 30, 2009	14.27	14.45	13.80	14.40	36,388	-0.51(-3.44%)
Mar 26, 2009	14.48	15.07	14.46	14.91	61,411	+0.58(+4.02%)
Mar 25, 2009	13.89	14.70	13.59	14.34	48,545	+0.58(+4.22%)
Mar 24, 2009	14.37	14.45	13.75	13.76	35,113	-0.78(-5.38%)
Mar 23, 2009	14.56	14.56	14.25	14.54	65,461	+0.95(+6.96%)
Mar 20, 2009	13.86	14.76	13.52	13.59	81,552	-0.16(-1.19%)
Mar 19, 2009	13.92	13.92	13.55	13.76	45,584	+0.06(+0.46%)
Mar 18, 2009	12.62	13.69	12.59	13.69	53,114	+1.06(+8.36%)
Mar 17, 2009	11.74	12.75	11.74	12.64	43,645	+0.72(+6.08%)
Mar 16, 2009	11.88	12.40	11.65	11.91	43,545	+0.17(+1.47%)
Mar 13, 2009	11.71	11.95	11.62	11.74	0	+0.12(+1.07%)
Mar 12, 2009	10.66	11.68	10.66	11.62	90,944	+0.87(+8.13%)
Mar 11, 2009	11.45	11.45	10.57	10.74	60,809	-0.70(-6.09%)
Mar 10, 2009	10.81	11.55	10.81	11.44	61,223	+0.44(+3.97%)
Mar 09, 2009	11.25	11.56	10.70	11.00	87,688	-0.39(-3.45%)
Mar 06, 2009	11.57	11.57	10.90	11.39	0	-0.76(-6.28%)
Mar 05, 2009	12.74	12.74	12.15	12.16	43,276	-0.84(-6.46%)
Mar 04, 2009	12.90	13.09	12.82	13.00	41,399	+0.30(+2.38%)

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.