Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Utilities Corp (NY: CPK )

110.52 -0.35 (-0.32%)
Streaming Delayed Price Updated: 12:23 PM 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 (%)
Nov 29, 2002 9.052 9.086 9.023 9.023 10,000 -0.05(-0.53%)
Nov 27, 2002 9.052 9.071 9.038 9.071 9,584 +0.02(+0.27%)
Nov 26, 2002 9.052 9.114 9.047 9.047 4,375 +0.02(+0.27%)
Nov 25, 2002 9.172 9.172 9.023 9.023 12,292 -0.14(-1.52%)
Nov 22, 2002 9.090 9.172 9.090 9.162 16,251 +0.05(+0.53%)
Nov 21, 2002 9.018 9.114 9.009 9.114 12,084 +0.10(+1.12%)
Nov 20, 2002 9.004 9.033 8.980 9.014 5,417 +0.02(+0.27%)
Nov 19, 2002 8.990 9.028 8.942 8.990 6,250 -0.05(-0.53%)
Nov 18, 2002 8.932 9.038 8.932 9.038 7,917 +0.07(+0.80%)
Nov 15, 2002 8.927 8.966 8.879 8.966 2,708 +0.03(+0.32%)
Nov 14, 2002 8.932 8.994 8.884 8.937 8,750 +0.01(+0.11%)
Nov 13, 2002 8.975 8.994 8.927 8.927 3,125 -0.04(-0.43%)
Nov 12, 2002 8.855 8.975 8.855 8.966 6,875 +0.10(+1.14%)
Nov 11, 2002 8.879 8.879 8.865 8.865 4,167 -0.01(-0.16%)
Nov 08, 2002 8.908 8.918 8.831 8.879 8,542 +0.01(+0.11%)
Nov 07, 2002 8.927 8.927 8.836 8.870 5,000 -0.01(-0.11%)
Nov 06, 2002 8.870 8.879 8.788 8.879 10,834 -0.04(-0.48%)
Nov 05, 2002 8.927 8.937 8.874 8.922 4,792 +0.07(+0.76%)
Nov 04, 2002 8.865 8.879 8.798 8.855 16,042 -0.01(-0.11%)
Nov 01, 2002 8.831 8.874 8.822 8.865 8,125 -0.01(-0.11%)
Oct 31, 2002 8.567 8.874 8.524 8.874 9,792 +0.26(+3.01%)
Oct 30, 2002 8.831 8.855 8.519 8.615 14,376 -0.19(-2.18%)
Oct 29, 2002 8.922 8.975 8.807 8.807 13,126 +0.00(+0.00%)
Oct 28, 2002 8.769 8.879 8.726 8.807 6,667 +0.04(+0.44%)
Oct 25, 2002 8.874 8.874 8.745 8.769 5,208 -0.11(-1.24%)
Oct 24, 2002 8.735 8.879 8.735 8.879 14,167 +0.18(+2.04%)
Oct 23, 2002 8.673 8.706 8.591 8.702 6,042 +0.07(+0.78%)
Oct 22, 2002 8.591 8.654 8.495 8.634 6,875 +0.04(+0.50%)
Oct 21, 2002 8.183 8.591 8.159 8.591 43,336 +0.29(+3.53%)
Oct 18, 2002 8.630 8.630 7.924 8.299 60,213 -0.34(-3.89%)
Oct 17, 2002 8.500 8.634 8.447 8.634 8,334 +0.09(+1.01%)
Oct 16, 2002 8.361 8.553 8.361 8.548 10,834 +0.19(+2.24%)
Oct 15, 2002 8.351 8.366 8.260 8.361 13,126 +0.01(+0.11%)
Oct 14, 2002 8.788 8.788 7.919 8.351 227,935 -0.43(-4.92%)
Oct 11, 2002 8.654 8.922 8.654 8.783 10,625 +0.18(+2.06%)
Oct 10, 2002 8.654 8.659 8.591 8.606 9,584 -0.10(-1.16%)
Oct 09, 2002 8.927 8.927 8.644 8.706 7,500 -0.25(-2.79%)
Oct 08, 2002 8.999 9.134 8.798 8.956 35,002 +0.00(+0.05%)
Oct 07, 2002 9.119 9.134 8.615 8.951 38,128 -0.09(-1.01%)
Oct 04, 2002 8.922 9.042 8.922 9.042 8,959 +0.12(+1.34%)
Oct 03, 2002 8.961 8.975 8.879 8.922 14,167 -0.08(-0.85%)
Oct 02, 2002 9.047 9.047 8.999 8.999 2,291 -0.05(-0.53%)
Oct 01, 2002 9.052 9.052 8.927 9.047 10,417 -0.00(-0.05%)
Sep 30, 2002 9.047 9.052 9.047 9.052 1,250 -0.09(-1.00%)
Sep 27, 2002 9.124 9.167 9.062 9.143 5,208 +0.00(+0.00%)
Sep 26, 2002 9.057 9.143 9.057 9.143 520,875 +0.12(+1.28%)
Sep 25, 2002 9.167 9.167 8.975 9.028 11,042 -0.07(-0.74%)
Sep 24, 2002 9.095 9.254 9.047 9.095 22,293 +0.02(+0.26%)
Sep 23, 2002 9.186 9.186 9.071 9.071 29,794 -0.13(-1.41%)
Sep 20, 2002 9.119 9.225 9.119 9.201 7,083 +0.04(+0.47%)
Sep 19, 2002 9.182 9.210 9.119 9.158 4,583 -0.05(-0.57%)
Sep 18, 2002 9.047 9.258 9.023 9.210 11,667 +0.10(+1.05%)
Sep 17, 2002 9.124 9.124 9.110 9.114 3,125 -0.00(-0.05%)
Sep 16, 2002 8.999 9.143 8.999 9.119 17,084 +0.07(+0.80%)
Sep 13, 2002 9.215 9.220 8.927 9.047 40,419 -0.19(-2.08%)
Sep 12, 2002 9.215 9.239 9.215 9.239 2,291 -0.00(-0.05%)
Sep 11, 2002 9.210 9.311 9.210 9.244 11,875 +0.03(+0.31%)
Sep 10, 2002 9.191 9.263 9.191 9.215 11,250 -0.08(-0.83%)
Sep 09, 2002 9.023 9.292 8.879 9.292 19,168 +0.32(+3.53%)
Sep 06, 2002 9.047 9.110 8.956 8.975 12,709 -0.16(-1.73%)
Sep 05, 2002 9.004 9.191 9.004 9.134 13,542 +0.11(+1.22%)
Sep 04, 2002 9.062 9.071 9.023 9.023 2,083 -0.04(-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.