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 28, 2021	109.51	110.55	108.29	108.62	68,804	-1.02(-0.93%)
May 27, 2021	111.37	111.75	109.51	109.64	65,320	-0.68(-0.62%)
May 26, 2021	109.04	111.81	109.04	110.32	77,841	+1.04(+0.95%)
May 25, 2021	110.93	111.74	109.19	109.28	45,073	-1.59(-1.44%)
May 24, 2021	110.93	111.78	109.89	110.87	45,589	+0.23(+0.21%)
May 21, 2021	111.87	111.98	109.43	110.65	46,824	-0.11(-0.10%)
May 20, 2021	109.78	111.49	109.78	110.76	29,490	+0.72(+0.65%)
May 19, 2021	109.90	110.67	109.04	110.04	36,628	+0.52(+0.48%)
May 18, 2021	110.93	111.16	109.19	109.52	32,124	-0.87(-0.79%)
May 17, 2021	113.71	113.71	109.94	110.39	37,098	-3.02(-2.66%)
May 14, 2021	115.35	115.42	112.82	113.41	53,819	-1.92(-1.67%)
May 13, 2021	110.54	115.48	110.54	115.33	76,867	+4.71(+4.26%)
May 12, 2021	111.74	112.16	110.09	110.62	75,220	-1.40(-1.25%)
May 11, 2021	112.58	112.58	110.70	112.02	33,736	-0.53(-0.47%)
May 10, 2021	113.01	113.67	112.48	112.55	70,499	-1.03(-0.91%)
May 07, 2021	113.33	113.86	112.48	113.58	40,796	+0.68(+0.60%)
May 06, 2021	111.89	113.53	110.01	112.90	56,429	+1.87(+1.68%)
May 05, 2021	111.17	114.77	109.13	111.03	40,801	-1.60(-1.42%)
May 04, 2021	114.42	114.47	112.14	112.64	30,775	-1.98(-1.73%)

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.