Indicators

Chesapeake Utilities Corp (NY: CPK )

106.87 -1.29 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	22.38	22.54	22.00	22.21	237,039	-0.07(-0.30%)
Jan 30, 2012	22.29	22.41	22.12	22.27	133,946	-0.08(-0.35%)
Jan 27, 2012	22.40	22.44	22.09	22.35	65,902	-0.03(-0.14%)
Jan 26, 2012	21.93	22.39	21.79	22.38	52,158	+0.53(+2.43%)
Jan 25, 2012	21.95	21.97	21.77	21.85	36,191	-0.13(-0.61%)
Jan 24, 2012	21.68	22.09	21.53	21.98	57,614	+0.22(+1.00%)
Jan 23, 2012	21.96	21.96	21.62	21.77	89,948	-0.20(-0.89%)
Jan 20, 2012	22.06	22.16	21.82	21.96	56,682	-0.13(-0.58%)
Jan 19, 2012	22.22	22.41	22.00	22.09	99,555	+0.05(+0.23%)
Jan 18, 2012	21.70	22.09	21.57	22.04	244,426	+0.34(+1.57%)
Jan 17, 2012	21.68	21.93	21.60	21.70	98,274	+0.11(+0.50%)
Jan 13, 2012	21.56	21.77	21.42	21.59	29,181	-0.19(-0.88%)
Jan 12, 2012	21.68	21.94	21.57	21.78	39,536	+0.18(+0.84%)
Jan 11, 2012	21.80	21.80	21.50	21.60	53,737	-0.19(-0.85%)
Jan 10, 2012	22.04	22.10	21.74	21.79	69,158	-0.09(-0.40%)
Jan 09, 2012	22.14	22.14	21.76	21.88	57,368	-0.21(-0.96%)
Jan 06, 2012	22.40	22.41	22.04	22.09	54,725	-0.23(-1.04%)
Jan 05, 2012	22.20	22.56	21.90	22.32	106,078	+0.09(+0.42%)

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.