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 (%)
May 29, 2009	15.20	15.95	14.72	15.77	324,658	+0.75(+4.98%)
May 28, 2009	15.04	15.31	14.83	15.02	43,351	+0.15(+1.00%)
May 27, 2009	15.16	15.31	14.85	14.87	74,670	-0.34(-2.24%)
May 26, 2009	14.49	15.36	14.47	15.22	83,846	+0.63(+4.35%)
May 22, 2009	14.44	14.94	14.43	14.58	70,233	+0.19(+1.30%)
May 21, 2009	14.54	14.93	14.18	14.39	93,785	-0.29(-1.99%)
May 20, 2009	14.59	15.01	14.48	14.69	75,770	+0.17(+1.16%)
May 19, 2009	14.15	14.92	13.83	14.52	84,062	+0.37(+2.65%)
May 18, 2009	14.27	14.74	13.96	14.15	90,729	-0.01(-0.07%)
May 15, 2009	14.69	14.69	14.01	14.15	60,555	-0.55(-3.72%)
May 14, 2009	14.90	15.11	14.40	14.70	60,978	+0.41(+2.85%)
May 13, 2009	14.52	14.73	14.29	14.29	29,707	-0.39(-2.68%)
May 12, 2009	14.95	15.07	14.55	14.69	35,061	-0.24(-1.61%)
May 11, 2009	14.96	15.17	14.85	14.93	26,236	-0.17(-1.11%)
May 08, 2009	14.57	15.20	14.57	15.10	90,810	+0.72(+4.97%)
May 07, 2009	14.59	14.81	14.23	14.38	50,249	-0.01(-0.07%)
May 06, 2009	14.28	14.65	13.91	14.39	60,549	+0.27(+1.94%)
May 05, 2009	14.42	14.53	13.80	14.12	88,662	-0.31(-2.13%)
May 04, 2009	14.38	14.76	14.09	14.42	121,680	+0.16(+1.14%)

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.