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 29, 2022	131.64	133.39	131.64	132.50	54,582	+0.48(+0.37%)
Jul 28, 2022	129.56	132.28	127.72	132.02	58,986	+3.90(+3.05%)
Jul 27, 2022	126.28	128.29	125.73	128.12	90,244	+0.94(+0.74%)
Jul 26, 2022	125.98	127.72	125.28	127.18	55,599	+1.82(+1.45%)
Jul 25, 2022	124.04	125.61	123.81	125.36	49,994	+1.67(+1.35%)
Jul 22, 2022	123.47	123.69	122.20	123.69	73,008	+1.46(+1.19%)
Jul 21, 2022	122.20	122.23	119.95	122.23	76,207	-0.54(-0.44%)
Jul 20, 2022	124.27	124.27	121.31	122.77	72,573	-0.97(-0.78%)
Jul 19, 2022	122.26	124.04	122.01	123.74	44,605	+1.79(+1.47%)
Jul 18, 2022	124.43	124.43	121.70	121.95	38,874	-1.53(-1.24%)
Jul 15, 2022	123.71	124.10	121.41	123.48	64,608	+1.46(+1.20%)
Jul 14, 2022	119.85	122.44	119.50	122.02	52,802	+0.45(+0.37%)
Jul 13, 2022	120.03	122.69	119.41	121.56	50,535	+0.93(+0.77%)
Jul 12, 2022	121.00	123.23	119.99	120.64	46,440	-0.61(-0.50%)
Jul 11, 2022	120.39	122.23	119.80	121.25	37,052	+0.16(+0.13%)
Jul 08, 2022	121.10	122.90	120.32	121.09	39,824	-0.47(-0.39%)
Jul 07, 2022	123.79	124.42	121.30	121.56	45,207	-2.20(-1.78%)
Jul 06, 2022	121.01	124.26	120.92	123.77	71,808	+2.22(+1.83%)
Jul 05, 2022	126.79	126.79	118.96	121.55	124,107	-6.06(-4.75%)

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.