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 (%)
May 31, 2002 9.887 10.08 9.873 10.08 27,085 +0.24(+2.44%)
May 28, 2002 9.686 9.839 9.628 9.839 12,084 +0.20(+2.09%)
May 27, 2002 9.623 9.638 9.618 9.638 2,291 +0.00(+0.00%)
May 24, 2002 9.623 9.638 9.618 9.638 2,291 +0.02(+0.20%)
May 23, 2002 9.743 9.743 9.604 9.618 12,292 -0.15(-1.52%)
May 22, 2002 9.806 9.806 9.743 9.767 1,875 -0.12(-1.21%)
May 21, 2002 9.743 9.887 9.647 9.887 8,750 +0.10(+0.98%)
May 20, 2002 9.743 9.791 9.647 9.791 12,292 +0.02(+0.25%)
May 17, 2002 9.839 9.839 9.695 9.767 4,167 -0.02(-0.25%)
May 16, 2002 9.743 9.791 9.642 9.791 7,917 +0.05(+0.49%)
May 15, 2002 9.786 9.830 9.695 9.743 15,417 -0.12(-1.17%)
May 14, 2002 9.959 10.07 9.815 9.858 30,627 -0.12(-1.25%)
May 13, 2002 9.743 9.983 9.743 9.983 7,292 +0.19(+1.96%)
May 10, 2002 9.887 9.887 9.777 9.791 6,875 +0.00(+0.00%)
May 09, 2002 9.762 9.791 9.714 9.791 2,916 -0.02(-0.20%)
May 08, 2002 9.854 9.892 9.647 9.810 26,877 -0.01(-0.15%)
May 07, 2002 9.791 9.858 9.743 9.825 8,959 +0.08(+0.84%)
May 06, 2002 9.599 9.863 9.599 9.743 11,459 +0.13(+1.35%)
May 03, 2002 9.623 9.623 9.551 9.614 5,000 -0.01(-0.10%)
May 02, 2002 9.647 9.695 9.575 9.623 5,417 +0.02(+0.25%)
May 01, 2002 9.599 9.623 9.556 9.599 12,501 +0.00(+0.00%)
Apr 30, 2002 9.479 9.599 9.479 9.599 30,210 +0.04(+0.40%)
Apr 29, 2002 9.484 9.566 9.484 9.561 3,541 +0.03(+0.30%)
Apr 26, 2002 9.546 9.546 9.455 9.532 7,500 -0.02(-0.20%)
Apr 25, 2002 9.455 9.551 9.455 9.551 33,752 +0.12(+1.27%)
Apr 24, 2002 9.407 9.431 9.335 9.431 6,250 +0.07(+0.77%)
Apr 23, 2002 9.465 9.542 9.287 9.359 17,293 -0.05(-0.56%)
Apr 22, 2002 9.455 9.479 9.364 9.412 6,042 +0.00(+0.05%)
Apr 19, 2002 9.455 9.527 9.369 9.407 4,583 -0.08(-0.86%)
Apr 18, 2002 9.551 9.551 9.460 9.489 15,417 +0.03(+0.36%)
Apr 17, 2002 9.594 9.594 9.378 9.455 27,293 -0.14(-1.45%)
Apr 16, 2002 9.570 9.594 9.503 9.594 12,292 +0.04(+0.45%)
Apr 15, 2002 9.542 9.551 9.503 9.551 5,417 +0.05(+0.56%)
Apr 12, 2002 9.474 9.542 9.474 9.498 18,959 +0.02(+0.25%)
Apr 11, 2002 9.422 9.474 9.412 9.474 13,751 +0.07(+0.71%)
Apr 10, 2002 9.383 9.455 9.359 9.407 10,417 +0.04(+0.46%)
Apr 09, 2002 9.407 9.407 9.364 9.364 125,010 -0.09(-0.91%)
Apr 08, 2002 9.383 9.450 9.383 9.450 21,460 +0.14(+1.49%)
Apr 05, 2002 9.378 9.378 9.239 9.311 5,208 -0.05(-0.51%)
Apr 04, 2002 9.354 9.374 9.335 9.359 14,584 +0.00(+0.00%)
Apr 03, 2002 9.359 9.359 9.215 9.359 10,000 +0.00(+0.05%)
Apr 02, 2002 9.326 9.359 9.220 9.354 24,168 +0.03(+0.36%)
Apr 01, 2002 9.191 9.321 9.172 9.321 24,793 +0.11(+1.15%)
Mar 29, 2002 9.191 9.215 9.143 9.215 5,833 +0.00(+0.00%)
Mar 28, 2002 9.191 9.215 9.143 9.215 5,833 +0.07(+0.73%)
Mar 27, 2002 9.215 9.230 9.148 9.148 6,875 -0.02(-0.21%)
Mar 26, 2002 9.278 9.282 9.167 9.167 8,125 -0.09(-0.93%)
Mar 25, 2002 9.239 9.273 9.239 9.254 10,417 +0.02(+0.21%)
Mar 22, 2002 9.239 9.244 9.143 9.234 16,459 +0.02(+0.21%)
Mar 21, 2002 9.201 9.239 9.143 9.215 17,709 +0.03(+0.37%)
Mar 20, 2002 9.210 9.239 9.182 9.182 15,209 -0.02(-0.26%)
Mar 19, 2002 9.167 9.249 9.143 9.206 22,501 -0.01(-0.10%)
Mar 18, 2002 9.234 9.239 9.153 9.215 10,209 +0.00(+0.00%)
Mar 15, 2002 9.191 9.234 9.148 9.215 8,750 +0.03(+0.31%)
Mar 14, 2002 9.215 9.239 9.119 9.186 9,792 -0.03(-0.31%)
Mar 13, 2002 9.234 9.234 9.119 9.215 4,583 -0.01(-0.10%)
Mar 12, 2002 9.076 9.239 9.076 9.225 7,500 +0.11(+1.16%)
Mar 11, 2002 9.081 9.119 9.052 9.119 9,584 +0.02(+0.21%)
Mar 08, 2002 9.119 9.162 9.100 9.100 8,959 -0.12(-1.25%)
Mar 07, 2002 9.215 9.239 9.186 9.215 21,460 +0.00(+0.00%)
Mar 06, 2002 9.129 9.215 9.119 9.215 24,793 +0.05(+0.52%)
Mar 05, 2002 9.119 9.239 9.081 9.167 23,751 +0.10(+1.06%)
Mar 04, 2002 9.071 9.167 9.071 9.071 18,126 -0.05(-0.53%)
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.