Indicators

Chesapeake Utilities Corp (NY: CPK )

113.42 -0.53 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	21.63	21.68	21.20	21.20	95,731	-0.38(-1.75%)
Feb 28, 2012	21.59	21.77	21.52	21.58	76,493	-0.03(-0.14%)
Feb 27, 2012	22.15	22.15	21.17	21.61	219,316	-0.57(-2.56%)
Feb 24, 2012	22.09	22.22	21.89	22.18	58,895	+0.11(+0.51%)
Feb 23, 2012	21.89	22.14	21.81	22.06	89,290	+0.24(+1.09%)
Feb 22, 2012	21.94	22.07	21.78	21.83	48,508	-0.15(-0.68%)
Feb 21, 2012	22.19	22.20	21.95	21.97	55,952	-0.19(-0.84%)
Feb 17, 2012	22.18	22.18	21.39	22.16	34,397	+0.11(+0.49%)
Feb 16, 2012	21.93	22.20	21.81	22.05	170,359	+0.21(+0.95%)
Feb 15, 2012	21.86	21.94	21.46	21.85	54,951	-0.03(-0.14%)
Feb 14, 2012	21.89	21.91	21.45	21.88	90,086	-0.01(-0.02%)
Feb 13, 2012	21.75	22.12	21.64	21.88	79,954	+0.31(+1.44%)
Feb 10, 2012	21.79	22.02	21.57	21.57	41,623	-0.28(-1.28%)
Feb 09, 2012	22.17	22.17	21.83	21.85	17,828	-0.35(-1.58%)
Feb 08, 2012	22.27	22.40	22.11	22.20	28,707	+0.03(+0.12%)
Feb 07, 2012	22.29	22.45	22.05	22.18	92,537	-0.02(-0.09%)
Feb 06, 2012	22.33	22.33	21.96	22.20	79,739	-0.12(-0.53%)
Feb 03, 2012	22.09	22.45	22.04	22.32	125,394	+0.30(+1.36%)
Feb 02, 2012	22.10	22.23	21.78	22.02	111,680	-0.17(-0.74%)

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.