Indicators

Chesapeake Utilities Corp (NY: CPK )

110.53 -0.34 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	101.10	102.19	100.21	101.45	201,782	+1.48(+1.48%)
Feb 28, 2024	100.06	101.15	99.95	99.97	72,037	-0.65(-0.64%)
Feb 27, 2024	100.43	101.06	99.53	100.62	102,855	+0.39(+0.39%)
Feb 26, 2024	99.25	100.33	97.69	100.23	146,888	+0.97(+0.98%)
Feb 23, 2024	102.57	102.86	98.67	99.25	238,476	-3.90(-3.78%)
Feb 22, 2024	102.86	106.24	98.69	103.15	254,505	-1.78(-1.70%)
Feb 21, 2024	104.71	105.87	104.47	104.93	128,847	+0.51(+0.49%)
Feb 20, 2024	103.58	106.78	103.52	104.42	169,704	+0.02(+0.02%)
Feb 16, 2024	104.84	105.38	104.32	104.40	104,689	-0.57(-0.54%)
Feb 15, 2024	102.17	105.55	102.17	104.97	105,518	+3.40(+3.35%)
Feb 14, 2024	100.78	101.88	99.18	101.57	99,891	+1.73(+1.73%)
Feb 13, 2024	102.79	102.79	99.07	99.84	169,144	-4.78(-4.57%)
Feb 12, 2024	103.10	105.14	102.66	104.62	113,660	+1.79(+1.74%)
Feb 09, 2024	101.05	103.06	101.05	102.83	120,226	+1.53(+1.51%)
Feb 08, 2024	98.93	101.31	98.93	101.30	109,913	+1.99(+2.00%)
Feb 07, 2024	100.29	100.33	98.90	99.31	71,459	-0.93(-0.92%)
Feb 06, 2024	99.61	100.59	98.85	100.24	142,750	+0.83(+0.83%)
Feb 05, 2024	100.78	100.82	99.40	99.41	87,623	-2.61(-2.56%)
Feb 02, 2024	102.01	102.48	99.73	102.03	97,317	-1.42(-1.37%)

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.