Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.568 8.875 8.525 8.875 9,791 +0.26(+3.01%)
Oct 30, 2002 8.832 8.856 8.520 8.616 14,375 -0.19(-2.18%)
Oct 29, 2002 8.923 8.976 8.808 8.808 13,125 +0.00(+0.00%)
Oct 28, 2002 8.769 8.880 8.726 8.808 6,666 +0.04(+0.44%)
Oct 25, 2002 8.875 8.875 8.745 8.769 5,208 -0.11(-1.24%)
Oct 24, 2002 8.736 8.880 8.736 8.880 14,167 +0.18(+2.04%)
Oct 23, 2002 8.673 8.707 8.592 8.702 6,041 +0.07(+0.78%)
Oct 22, 2002 8.592 8.654 8.496 8.635 6,875 +0.04(+0.50%)
Oct 21, 2002 8.184 8.592 8.160 8.592 43,334 +0.29(+3.53%)
Oct 18, 2002 8.630 8.630 7.925 8.299 60,209 -0.34(-3.89%)
Oct 17, 2002 8.501 8.635 8.448 8.635 8,333 +0.09(+1.01%)
Oct 16, 2002 8.361 8.553 8.361 8.549 10,833 +0.19(+2.24%)
Oct 15, 2002 8.352 8.366 8.261 8.361 13,125 +0.01(+0.11%)
Oct 14, 2002 8.789 8.789 7.920 8.352 227,922 -0.43(-4.92%)
Oct 11, 2002 8.654 8.923 8.654 8.784 10,625 +0.18(+2.06%)
Oct 10, 2002 8.654 8.659 8.592 8.606 9,583 -0.10(-1.16%)
Oct 09, 2002 8.928 8.928 8.645 8.707 7,500 -0.25(-2.79%)
Oct 08, 2002 9.000 9.134 8.798 8.957 35,000 +0.00(+0.05%)
Oct 07, 2002 9.120 9.134 8.616 8.952 38,126 -0.09(-1.01%)
Oct 04, 2002 8.923 9.043 8.923 9.043 8,958 +0.12(+1.34%)
Oct 03, 2002 8.961 8.976 8.880 8.923 14,167 -0.08(-0.85%)
Oct 02, 2002 9.048 9.048 9.000 9.000 2,291 -0.05(-0.53%)
Oct 01, 2002 9.053 9.053 8.928 9.048 10,416 -0.00(-0.05%)
Sep 30, 2002 9.048 9.053 9.048 9.053 1,250 -0.09(-1.00%)
Sep 27, 2002 9.125 9.168 9.062 9.144 5,208 +0.00(+0.00%)
Sep 26, 2002 9.057 9.144 9.057 9.144 520,847 +0.12(+1.28%)
Sep 25, 2002 9.168 9.168 8.976 9.029 11,041 -0.07(-0.74%)
Sep 24, 2002 9.096 9.254 9.048 9.096 22,292 +0.02(+0.26%)
Sep 23, 2002 9.187 9.187 9.072 9.072 29,792 -0.13(-1.41%)
Sep 20, 2002 9.120 9.225 9.120 9.201 7,083 +0.04(+0.47%)
Sep 19, 2002 9.182 9.211 9.120 9.158 4,583 -0.05(-0.57%)
Sep 18, 2002 9.048 9.259 9.024 9.211 11,666 +0.10(+1.05%)
Sep 17, 2002 9.125 9.125 9.110 9.115 3,125 -0.00(-0.05%)
Sep 16, 2002 9.000 9.144 9.000 9.120 17,083 +0.07(+0.80%)
Sep 13, 2002 9.216 9.221 8.928 9.048 40,417 -0.19(-2.08%)
Sep 12, 2002 9.216 9.240 9.216 9.240 2,291 -0.00(-0.05%)
Sep 11, 2002 9.211 9.312 9.211 9.245 11,875 +0.03(+0.31%)
Sep 10, 2002 9.192 9.264 9.192 9.216 11,250 -0.08(-0.83%)
Sep 09, 2002 9.024 9.293 8.880 9.293 19,167 +0.32(+3.53%)
Sep 06, 2002 9.048 9.110 8.957 8.976 12,708 -0.16(-1.73%)
Sep 05, 2002 9.005 9.192 9.005 9.134 13,542 +0.11(+1.22%)
Sep 04, 2002 9.062 9.072 9.024 9.024 2,083 -0.04(-0.42%)
Sep 03, 2002 9.048 9.072 9.000 9.062 6,666 +0.03(+0.32%)
Aug 30, 2002 9.197 9.230 9.024 9.033 35,834 -0.16(-1.72%)
Aug 29, 2002 9.264 9.312 9.129 9.192 11,875 -0.03(-0.31%)
Aug 28, 2002 9.384 9.384 9.216 9.221 5,625 -0.16(-1.74%)
Aug 27, 2002 9.518 9.528 9.379 9.384 8,750 -0.09(-0.91%)
Aug 26, 2002 9.456 9.470 9.456 9.470 1,041 +0.06(+0.61%)
Aug 23, 2002 9.408 9.504 9.408 9.413 8,333 +0.05(+0.56%)
Aug 22, 2002 9.216 9.432 9.216 9.360 1,187,532 +0.10(+1.04%)
Aug 21, 2002 9.317 9.317 9.221 9.264 479,179 -0.05(-0.57%)
Aug 20, 2002 8.904 9.317 8.904 9.317 17,083 +0.39(+4.35%)
Aug 16, 2002 8.880 8.928 8.880 8.928 5,625 +0.10(+1.09%)
Aug 15, 2002 8.769 8.832 8.736 8.832 4,375 +0.10(+1.10%)
Aug 14, 2002 8.640 8.832 8.640 8.736 11,250 +0.09(+1.05%)
Aug 13, 2002 8.645 8.731 8.645 8.645 9,583 +0.03(+0.33%)
Aug 12, 2002 8.640 8.664 8.525 8.616 15,625 -0.15(-1.75%)
Aug 07, 2002 9.038 9.038 8.765 8.769 10,416 -0.30(-3.28%)
Aug 06, 2002 8.645 9.096 8.645 9.067 31,250 +0.36(+4.08%)
Aug 05, 2002 8.760 8.760 8.645 8.712 13,750 -0.02(-0.27%)
Aug 02, 2002 8.745 8.760 8.640 8.736 14,167 +0.02(+0.28%)
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.