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 (%)
Jan 31, 2003 9.479 9.513 9.479 9.508 7,083 +0.03(+0.30%)
Jan 30, 2003 9.465 9.479 9.446 9.479 25,210 +0.01(+0.10%)
Jan 29, 2003 9.446 9.474 9.446 9.470 23,543 +0.01(+0.15%)
Jan 28, 2003 9.474 9.498 9.455 9.455 6,875 -0.02(-0.25%)
Jan 27, 2003 9.407 9.479 9.407 9.479 16,876 +0.03(+0.30%)
Jan 24, 2003 9.426 9.455 9.359 9.450 9,792 +0.02(+0.25%)
Jan 23, 2003 9.359 9.426 9.335 9.426 7,083 +0.04(+0.46%)
Jan 22, 2003 9.306 9.407 9.306 9.383 12,917 +0.08(+0.88%)
Jan 21, 2003 9.383 9.398 9.302 9.302 10,417 -0.03(-0.36%)
Jan 17, 2003 9.282 9.335 9.278 9.335 3,958 +0.05(+0.52%)
Jan 16, 2003 9.287 9.287 9.258 9.287 9,375 +0.00(+0.00%)
Jan 15, 2003 9.263 9.287 9.215 9.287 6,667 +0.02(+0.26%)
Jan 14, 2003 9.263 9.282 9.206 9.263 10,209 +0.02(+0.21%)
Jan 13, 2003 9.186 9.263 9.182 9.244 7,292 +0.10(+1.05%)
Jan 10, 2003 9.186 9.206 9.134 9.148 7,708 +0.01(+0.11%)
Jan 09, 2003 9.215 9.239 8.975 9.138 22,918 -0.08(-0.83%)
Jan 08, 2003 9.143 9.215 9.124 9.215 13,542 +0.02(+0.26%)
Jan 07, 2003 9.143 9.215 9.124 9.191 15,209 +0.07(+0.79%)
Jan 06, 2003 8.975 9.153 8.975 9.119 18,959 +0.17(+1.93%)
Jan 03, 2003 8.855 8.970 8.855 8.946 6,875 +0.07(+0.76%)
Jan 02, 2003 8.831 8.994 8.831 8.879 9,167 +0.10(+1.09%)
Dec 31, 2002 8.937 8.937 8.783 8.783 30,419 -0.14(-1.61%)
Dec 30, 2002 8.932 8.932 8.908 8.927 13,334 -0.06(-0.69%)
Dec 27, 2002 8.956 8.990 8.946 8.990 11,250 +0.00(+0.00%)
Dec 26, 2002 8.951 8.994 8.951 8.990 10,834 +0.01(+0.16%)
Dec 24, 2002 8.990 8.990 8.966 8.975 1,875 -0.04(-0.48%)
Dec 23, 2002 8.946 9.042 8.927 9.018 16,251 +0.04(+0.48%)
Dec 20, 2002 8.994 8.999 8.946 8.975 4,792 -0.03(-0.37%)
Dec 19, 2002 9.004 9.009 8.999 9.009 4,167 +0.00(+0.00%)
Dec 18, 2002 9.042 9.042 8.966 9.009 3,750 -0.00(-0.05%)
Dec 17, 2002 8.975 9.014 8.942 9.014 2,916 +0.06(+0.64%)
Dec 16, 2002 8.970 8.975 8.932 8.956 3,333 +0.01(+0.11%)
Dec 13, 2002 8.913 8.946 8.879 8.946 1,666 +0.04(+0.43%)
Dec 12, 2002 9.023 9.023 8.879 8.908 8,750 -0.14(-1.54%)
Dec 11, 2002 8.999 9.047 8.999 9.047 5,000 +0.02(+0.27%)
Dec 10, 2002 8.999 9.071 8.937 9.023 9,792 -0.03(-0.32%)
Dec 09, 2002 9.023 9.090 9.023 9.052 5,000 +0.00(+0.05%)
Dec 06, 2002 8.990 9.095 8.951 9.047 9,792 +0.01(+0.11%)
Dec 05, 2002 8.903 9.071 8.903 9.038 7,917 +0.03(+0.32%)
Dec 04, 2002 8.999 9.095 8.999 9.009 2,500 +0.01(+0.11%)
Dec 03, 2002 9.047 9.052 8.879 8.999 23,960 -0.11(-1.16%)
Dec 02, 2002 9.071 9.110 9.023 9.105 8,959 +0.08(+0.90%)
Nov 29, 2002 9.052 9.086 9.023 9.023 10,000 -0.05(-0.53%)
Nov 27, 2002 9.052 9.071 9.038 9.071 9,584 +0.02(+0.27%)
Nov 26, 2002 9.052 9.114 9.047 9.047 4,375 +0.02(+0.27%)
Nov 25, 2002 9.172 9.172 9.023 9.023 12,292 -0.14(-1.52%)
Nov 22, 2002 9.090 9.172 9.090 9.162 16,251 +0.05(+0.53%)
Nov 21, 2002 9.018 9.114 9.009 9.114 12,084 +0.10(+1.12%)
Nov 20, 2002 9.004 9.033 8.980 9.014 5,417 +0.02(+0.27%)
Nov 19, 2002 8.990 9.028 8.942 8.990 6,250 -0.05(-0.53%)
Nov 18, 2002 8.932 9.038 8.932 9.038 7,917 +0.07(+0.80%)
Nov 15, 2002 8.927 8.966 8.879 8.966 2,708 +0.03(+0.32%)
Nov 14, 2002 8.932 8.994 8.884 8.937 8,750 +0.01(+0.11%)
Nov 13, 2002 8.975 8.994 8.927 8.927 3,125 -0.04(-0.43%)
Nov 12, 2002 8.855 8.975 8.855 8.966 6,875 +0.10(+1.14%)
Nov 11, 2002 8.879 8.879 8.865 8.865 4,167 -0.01(-0.16%)
Nov 08, 2002 8.908 8.918 8.831 8.879 8,542 +0.01(+0.11%)
Nov 07, 2002 8.927 8.927 8.836 8.870 5,000 -0.01(-0.11%)
Nov 06, 2002 8.870 8.879 8.788 8.879 10,834 -0.04(-0.48%)
Nov 05, 2002 8.927 8.937 8.874 8.922 4,792 +0.07(+0.76%)
Nov 04, 2002 8.865 8.879 8.798 8.855 16,042 -0.01(-0.11%)
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.