Chesapeake Utilities Corp (NY: CPK )

106.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 103.95 106.50 103.95 106.49 186,841 +2.99(+2.89%)
Mar 26, 2024 105.20 105.36 103.25 103.50 117,747 -1.56(-1.48%)
Mar 25, 2024 105.19 106.01 104.02 105.06 136,341 +0.21(+0.20%)
Mar 22, 2024 106.39 106.39 104.64 104.85 78,122 -0.83(-0.79%)
Mar 21, 2024 105.28 106.39 104.16 105.68 158,373 +0.64(+0.61%)
Mar 20, 2024 103.54 105.55 103.54 105.04 143,474 +1.05(+1.01%)
Mar 19, 2024 102.78 104.24 102.78 103.99 85,971 +1.46(+1.42%)
Mar 18, 2024 102.50 102.90 102.02 102.53 95,765 -0.48(-0.47%)
Mar 15, 2024 101.50 103.37 101.50 103.01 487,617 +1.07(+1.05%)
Mar 14, 2024 102.87 102.87 100.23 101.94 116,327 -1.39(-1.35%)
Mar 13, 2024 103.54 105.05 103.27 103.33 103,446 -0.35(-0.34%)
Mar 12, 2024 104.49 104.50 102.91 103.68 76,785 -1.15(-1.10%)
Mar 11, 2024 104.08 105.37 104.08 104.83 103,457 +0.40(+0.38%)
Mar 08, 2024 104.72 105.68 104.39 104.43 69,483 +0.48(+0.46%)
Mar 07, 2024 103.55 104.71 103.21 103.96 123,093 +1.53(+1.49%)
Mar 06, 2024 103.62 104.67 101.98 102.42 182,267 -0.18(-0.17%)
Mar 05, 2024 103.18 105.21 102.18 102.60 168,657 -0.28(-0.27%)
Mar 04, 2024 101.75 103.12 101.47 102.88 113,367 +0.88(+0.87%)
Mar 01, 2024 100.95 102.50 98.80 102.00 160,572 +0.55(+0.54%)
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%)
Feb 01, 2024 101.06 103.81 100.35 103.45 111,406 +2.74(+2.72%)
Jan 31, 2024 102.45 102.91 99.79 100.70 815,348 -1.01(-1.00%)
Jan 30, 2024 101.84 102.57 101.41 101.72 105,060 -0.78(-0.76%)
Jan 29, 2024 101.06 102.56 100.56 102.50 117,447 +1.22(+1.21%)
Jan 26, 2024 103.20 103.61 100.95 101.27 118,817 -0.99(-0.97%)
Jan 25, 2024 104.51 104.67 101.30 102.27 185,053 -0.96(-0.93%)
Jan 24, 2024 104.56 104.56 103.01 103.23 276,362 -0.17(-0.16%)
Jan 23, 2024 102.31 103.41 101.70 103.40 149,223 +1.97(+1.94%)
Jan 22, 2024 101.19 102.63 101.09 101.43 213,381 +1.26(+1.26%)
Jan 19, 2024 100.27 100.27 98.66 100.17 115,946 +0.42(+0.42%)
Jan 18, 2024 100.75 101.69 99.70 99.75 127,504 -0.80(-0.79%)
Jan 17, 2024 99.43 100.61 98.76 100.55 123,071 +0.40(+0.40%)
Jan 16, 2024 101.72 102.81 100.03 100.15 152,761 -2.56(-2.49%)
Jan 12, 2024 103.47 103.92 102.36 102.70 77,512 +0.73(+0.71%)
Jan 11, 2024 104.38 104.38 100.49 101.98 107,600 -3.00(-2.86%)
Jan 10, 2024 104.32 105.57 103.04 104.98 157,486 +2.44(+2.38%)
Jan 09, 2024 103.45 103.45 101.58 102.54 190,329 -2.01(-1.92%)
Jan 08, 2024 102.18 105.21 102.18 104.55 163,991 +2.16(+2.11%)
Jan 05, 2024 103.47 105.49 102.31 102.39 104,643 -2.07(-1.98%)
Jan 04, 2024 105.85 106.39 104.22 104.46 153,422 -0.73(-0.70%)
Jan 03, 2024 104.72 106.81 104.10 105.20 148,341 +0.02(+0.02%)
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.