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 (%)
Jul 31, 2006	16.64	16.64	16.32	16.56	51,043	+0.49(+3.08%)
Jul 28, 2006	16.06	16.31	16.06	16.07	15,208	+0.01(+0.06%)
Jul 27, 2006	16.27	16.31	16.01	16.06	13,333	-0.12(-0.74%)
Jul 26, 2006	16.21	16.26	16.08	16.18	22,917	-0.03(-0.21%)
Jul 25, 2006	16.06	16.37	16.06	16.21	10,416	+0.15(+0.96%)
Jul 24, 2006	15.67	16.07	15.55	16.06	17,500	+0.39(+2.48%)
Jul 21, 2006	15.36	15.79	15.36	15.67	28,542	+0.24(+1.52%)
Jul 20, 2006	16.15	16.15	15.36	15.43	48,959	-0.72(-4.43%)
Jul 19, 2006	16.97	17.11	16.13	16.15	77,918	-0.65(-3.89%)
Jul 18, 2006	16.33	16.80	16.32	16.80	50,834	+0.48(+2.91%)
Jul 17, 2006	16.15	16.56	16.15	16.32	76,877	+0.21(+1.31%)
Jul 14, 2006	15.79	16.63	15.78	16.11	161,462	+0.92(+6.07%)
Jul 13, 2006	15.13	15.24	15.12	15.19	6,458	-0.00(-0.03%)
Jul 12, 2006	15.09	15.20	14.95	15.20	13,750	+0.13(+0.89%)
Jul 11, 2006	14.90	15.07	14.86	15.06	13,958	+0.12(+0.80%)
Jul 10, 2006	14.88	14.94	14.88	14.94	1,666	+0.03(+0.19%)
Jul 07, 2006	14.86	14.94	14.79	14.91	15,208	+0.03(+0.19%)
Jul 06, 2006	14.75	14.88	14.65	14.88	18,958	+0.13(+0.88%)
Jul 05, 2006	14.42	14.75	14.40	14.75	13,958	+0.28(+1.96%)

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.