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%)
Streaming Delayed Price Updated: 11:36 AM 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 (%)
May 07, 2024 109.82 111.00 109.78 110.87 106,625 +1.28(+1.17%)
May 06, 2024 110.94 111.82 109.42 109.59 75,543 -0.46(-0.42%)
May 03, 2024 110.53 110.95 109.11 110.05 79,293 +0.83(+0.76%)
May 02, 2024 107.83 109.23 107.34 109.22 82,462 +2.08(+1.94%)
May 01, 2024 106.12 108.37 105.76 107.14 58,810 +1.27(+1.20%)
Apr 30, 2024 105.26 106.83 104.63 105.87 97,144 -0.46(-0.43%)
Apr 29, 2024 105.73 106.55 104.90 106.33 81,603 +1.20(+1.14%)
Apr 26, 2024 106.50 106.50 105.13 105.13 72,166 -1.04(-0.98%)
Apr 25, 2024 106.16 106.17 104.74 106.17 70,931 -0.72(-0.67%)
Apr 24, 2024 104.78 107.16 104.66 106.89 148,732 +1.22(+1.15%)
Apr 23, 2024 105.30 106.25 105.01 105.67 73,089 -0.05(-0.05%)
Apr 22, 2024 104.80 105.78 104.80 105.72 54,486 +0.91(+0.87%)
Apr 19, 2024 102.29 105.02 102.15 104.81 86,051 +2.30(+2.24%)
Apr 18, 2024 100.93 102.56 100.93 102.51 101,311 +1.76(+1.75%)
Apr 17, 2024 100.47 101.42 100.33 100.75 70,937 +1.09(+1.09%)
Apr 16, 2024 99.73 99.83 98.32 99.66 87,500 -0.84(-0.84%)
Apr 15, 2024 101.74 101.74 99.41 100.50 78,668 -1.56(-1.53%)
Apr 12, 2024 101.00 102.50 101.00 102.06 114,473 +1.34(+1.33%)
Apr 11, 2024 101.61 101.61 100.25 100.72 70,251 -0.19(-0.19%)
Apr 10, 2024 102.41 102.55 100.18 100.91 100,601 -3.94(-3.76%)
Apr 09, 2024 104.73 105.62 104.69 104.85 67,052 +0.59(+0.57%)
Apr 08, 2024 103.63 104.30 103.31 104.26 53,269 +1.04(+1.01%)
Apr 05, 2024 103.59 103.97 102.57 103.22 81,913 -0.89(-0.85%)
Apr 04, 2024 105.71 105.71 103.17 104.11 90,323 -0.50(-0.48%)
Apr 03, 2024 104.47 105.10 104.10 104.61 84,426 -0.45(-0.43%)
Apr 02, 2024 105.53 106.43 104.51 105.06 103,895 -1.46(-1.37%)
Apr 01, 2024 107.75 107.75 105.36 106.52 57,816 -0.78(-0.73%)
Mar 28, 2024 106.58 108.22 106.58 107.30 128,025 +0.81(+0.76%)
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%)
Jan 02, 2024 104.42 106.87 104.42 105.18 138,017 +0.15(+0.14%)
Dec 29, 2023 105.47 105.94 103.68 105.03 158,908 -0.56(-0.53%)
Dec 28, 2023 105.08 106.68 103.66 105.59 220,369 +0.09(+0.08%)
Dec 27, 2023 106.05 106.32 103.83 105.50 129,147 -0.52(-0.49%)
Dec 26, 2023 106.19 106.96 105.83 106.02 90,939 +0.20(+0.19%)
Dec 22, 2023 104.41 106.89 102.73 105.82 243,499 +2.31(+2.23%)
Dec 21, 2023 102.19 104.01 101.63 103.51 192,800 +1.73(+1.70%)
Dec 20, 2023 103.69 105.01 101.61 101.78 149,493 -2.05(-1.97%)
Dec 19, 2023 102.36 104.27 101.31 103.83 302,434 +2.03(+1.99%)
Dec 18, 2023 102.07 102.33 100.56 101.80 201,142 +0.37(+0.36%)
Dec 15, 2023 105.19 106.03 100.86 101.43 535,223 -3.55(-3.38%)
Dec 14, 2023 106.79 107.37 104.52 104.98 179,901 -0.71(-0.67%)
Dec 13, 2023 100.86 106.46 99.88 105.69 211,789 +4.47(+4.42%)
Dec 12, 2023 99.89 101.65 98.63 101.22 165,597 +1.36(+1.37%)
Dec 11, 2023 98.82 100.10 97.94 99.85 156,196 +0.71(+0.72%)
Dec 08, 2023 99.31 101.28 98.15 99.14 142,818 -0.23(-0.23%)
Dec 07, 2023 99.45 100.36 98.75 99.37 229,181 -0.06(-0.06%)
Dec 06, 2023 98.39 99.95 97.45 99.43 169,356 +1.49(+1.52%)
Dec 05, 2023 99.82 100.98 97.12 97.93 160,045 -1.69(-1.70%)
Dec 04, 2023 97.20 100.85 97.20 99.62 210,731 +1.61(+1.64%)
Dec 01, 2023 94.16 98.19 93.63 98.01 240,204 +3.48(+3.68%)
Nov 30, 2023 91.48 95.20 90.43 94.53 322,244 +3.13(+3.43%)
Nov 29, 2023 91.75 91.93 90.95 91.40 177,581 +0.14(+0.15%)
Nov 28, 2023 91.43 93.47 90.15 91.26 355,928 -0.30(-0.32%)
Nov 27, 2023 91.44 92.09 89.79 91.56 144,396 -0.10(-0.11%)
Nov 24, 2023 90.97 91.66 89.84 91.66 53,668 +0.99(+1.09%)
Nov 22, 2023 90.67 90.82 89.21 90.67 212,329 +0.45(+0.49%)
Nov 21, 2023 91.93 91.93 89.82 90.22 191,488 -1.98(-2.15%)
Nov 20, 2023 92.13 92.47 90.41 92.20 161,717 -0.42(-0.45%)
Nov 17, 2023 92.45 93.04 90.96 92.61 163,854 +0.61(+0.67%)
Nov 16, 2023 92.29 93.59 90.63 92.00 281,300 +0.28(+0.30%)
Nov 15, 2023 92.91 93.79 90.97 91.72 334,335 -1.43(-1.54%)
Nov 14, 2023 91.18 93.32 89.72 93.16 868,039 +3.21(+3.57%)
Nov 13, 2023 85.33 90.84 84.20 89.94 1,672,798 +4.20(+4.90%)
Nov 10, 2023 86.46 87.28 85.04 85.74 1,885,765 -0.31(-0.36%)
Nov 09, 2023 83.74 86.34 82.86 86.05 353,555 -1.04(-1.19%)
Nov 08, 2023 88.43 88.43 85.68 87.09 75,384 -0.62(-0.71%)
Nov 07, 2023 89.87 89.87 87.13 87.71 70,886 -2.60(-2.88%)
Nov 06, 2023 89.98 91.32 87.52 90.31 177,182 -1.36(-1.49%)
Nov 03, 2023 94.27 94.93 91.13 91.67 111,963 +1.36(+1.51%)
Nov 02, 2023 83.16 90.49 83.16 90.31 108,994 +2.05(+2.32%)
Nov 01, 2023 87.81 88.78 85.28 88.26 80,220 +0.64(+0.73%)
Oct 31, 2023 88.15 89.34 86.78 87.62 87,030 +0.00(+0.00%)
Oct 30, 2023 88.37 89.14 86.73 87.62 112,903 +0.23(+0.26%)
Oct 27, 2023 89.97 90.75 86.94 87.39 75,974 -3.08(-3.40%)
Oct 26, 2023 91.42 91.71 89.79 90.47 55,952 -0.15(-0.16%)
Oct 25, 2023 87.24 91.20 86.08 90.62 294,759 +0.16(+0.17%)
Oct 24, 2023 89.12 90.59 88.26 90.46 134,007 +2.27(+2.58%)
Oct 23, 2023 89.07 90.35 87.71 88.18 154,753 -1.24(-1.38%)
Oct 20, 2023 90.68 93.63 89.00 89.42 73,796 -0.85(-0.94%)
Oct 19, 2023 90.59 92.67 89.51 90.27 73,667 -1.02(-1.12%)
Oct 18, 2023 92.37 93.26 90.60 91.29 115,010 -1.23(-1.33%)
Oct 17, 2023 93.41 94.19 91.86 92.52 166,697 -1.03(-1.10%)
Oct 16, 2023 92.75 94.32 91.18 93.54 141,170 +2.77(+3.05%)
Oct 13, 2023 91.68 92.18 90.13 90.77 114,125 -0.25(-0.27%)
Oct 12, 2023 92.60 92.80 90.22 91.02 88,710 -0.88(-0.96%)
Oct 11, 2023 91.66 92.64 90.77 91.90 72,115 +0.34(+0.37%)
Oct 10, 2023 91.96 93.05 90.60 91.57 128,651 +0.41(+0.44%)
Oct 09, 2023 91.80 94.18 91.05 91.16 91,417 -1.22(-1.32%)
Oct 06, 2023 93.25 94.31 90.60 92.38 84,188 -1.57(-1.67%)
Oct 05, 2023 92.89 94.92 92.81 93.95 87,086 +0.81(+0.87%)
Oct 04, 2023 93.24 93.61 90.95 93.14 88,900 +0.22(+0.23%)
Oct 03, 2023 90.89 93.44 90.12 92.92 167,263 +1.96(+2.15%)
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.