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

Chesapeake Utilities Corp (NY: CPK )

111.33 +0.80 (+0.72%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 9, 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 (%)
Sep 30, 2002 9.048 9.053 9.048 9.053 1,250 -0.09(-1.00%)
Sep 27, 2002 9.125 9.168 9.062 9.144 5,208 +0.00(+0.00%)
Sep 26, 2002 9.057 9.144 9.057 9.144 520,847 +0.12(+1.28%)
Sep 25, 2002 9.168 9.168 8.976 9.029 11,041 -0.07(-0.74%)
Sep 24, 2002 9.096 9.254 9.048 9.096 22,292 +0.02(+0.26%)
Sep 23, 2002 9.187 9.187 9.072 9.072 29,792 -0.13(-1.41%)
Sep 20, 2002 9.120 9.225 9.120 9.201 7,083 +0.04(+0.47%)
Sep 19, 2002 9.182 9.211 9.120 9.158 4,583 -0.05(-0.57%)
Sep 18, 2002 9.048 9.259 9.024 9.211 11,666 +0.10(+1.05%)
Sep 17, 2002 9.125 9.125 9.110 9.115 3,125 -0.00(-0.05%)
Sep 16, 2002 9.000 9.144 9.000 9.120 17,083 +0.07(+0.80%)
Sep 13, 2002 9.216 9.221 8.928 9.048 40,417 -0.19(-2.08%)
Sep 12, 2002 9.216 9.240 9.216 9.240 2,291 -0.00(-0.05%)
Sep 11, 2002 9.211 9.312 9.211 9.245 11,875 +0.03(+0.31%)
Sep 10, 2002 9.192 9.264 9.192 9.216 11,250 -0.08(-0.83%)
Sep 09, 2002 9.024 9.293 8.880 9.293 19,167 +0.32(+3.53%)
Sep 06, 2002 9.048 9.110 8.957 8.976 12,708 -0.16(-1.73%)
Sep 05, 2002 9.005 9.192 9.005 9.134 13,542 +0.11(+1.22%)
Sep 04, 2002 9.062 9.072 9.024 9.024 2,083 -0.04(-0.42%)
Sep 03, 2002 9.048 9.072 9.000 9.062 6,666 +0.03(+0.32%)
Aug 30, 2002 9.197 9.230 9.024 9.033 35,834 -0.16(-1.72%)
Aug 29, 2002 9.264 9.312 9.129 9.192 11,875 -0.03(-0.31%)
Aug 28, 2002 9.384 9.384 9.216 9.221 5,625 -0.16(-1.74%)
Aug 27, 2002 9.518 9.528 9.379 9.384 8,750 -0.09(-0.91%)
Aug 26, 2002 9.456 9.470 9.456 9.470 1,041 +0.06(+0.61%)
Aug 23, 2002 9.408 9.504 9.408 9.413 8,333 +0.05(+0.56%)
Aug 22, 2002 9.216 9.432 9.216 9.360 1,187,532 +0.10(+1.04%)
Aug 21, 2002 9.317 9.317 9.221 9.264 479,179 -0.05(-0.57%)
Aug 20, 2002 8.904 9.317 8.904 9.317 17,083 +0.39(+4.35%)
Aug 16, 2002 8.880 8.928 8.880 8.928 5,625 +0.10(+1.09%)
Aug 15, 2002 8.769 8.832 8.736 8.832 4,375 +0.10(+1.10%)
Aug 14, 2002 8.640 8.832 8.640 8.736 11,250 +0.09(+1.05%)
Aug 13, 2002 8.645 8.731 8.645 8.645 9,583 +0.03(+0.33%)
Aug 12, 2002 8.640 8.664 8.525 8.616 15,625 -0.15(-1.75%)
Aug 07, 2002 9.038 9.038 8.765 8.769 10,416 -0.30(-3.28%)
Aug 06, 2002 8.645 9.096 8.645 9.067 31,250 +0.36(+4.08%)
Aug 05, 2002 8.760 8.760 8.645 8.712 13,750 -0.02(-0.27%)
Aug 02, 2002 8.745 8.760 8.640 8.736 14,167 +0.02(+0.28%)
Aug 01, 2002 8.760 8.760 8.693 8.712 18,750 -0.17(-1.89%)
Jul 31, 2002 8.880 8.880 8.736 8.880 26,459 -0.02(-0.27%)
Jul 30, 2002 8.736 8.904 8.649 8.904 7,291 +0.12(+1.37%)
Jul 29, 2002 8.688 8.784 8.688 8.784 24,167 +0.14(+1.67%)
Jul 26, 2002 8.664 8.774 8.640 8.640 6,041 -0.05(-0.55%)
Jul 25, 2002 8.635 8.736 8.592 8.688 14,375 +0.05(+0.61%)
Jul 24, 2002 8.520 8.635 8.347 8.635 23,542 +0.09(+1.07%)
Jul 23, 2002 8.640 8.640 8.424 8.544 22,708 -0.14(-1.60%)
Jul 22, 2002 8.640 8.683 8.496 8.683 31,459 -0.06(-0.66%)
Jul 19, 2002 8.976 8.976 8.741 8.741 11,666 -0.31(-3.40%)
Jul 17, 2002 9.110 9.201 9.000 9.048 25,000 -0.16(-1.77%)
Jul 12, 2002 9.225 9.321 9.192 9.211 62,501 +0.03(+0.37%)
Jul 11, 2002 9.264 9.264 9.120 9.177 14,167 -0.04(-0.42%)
Jul 10, 2002 9.245 9.321 9.216 9.216 41,251 -0.05(-0.57%)
Jul 09, 2002 9.350 9.350 9.269 9.269 5,833 -0.03(-0.36%)
Jul 08, 2002 9.422 9.422 9.302 9.302 9,791 -0.02(-0.21%)
Jul 05, 2002 9.326 9.360 9.321 9.321 4,166 +0.04(+0.47%)
Jul 04, 2002 9.312 9.355 9.278 9.278 12,083 +0.00(+0.00%)
Jul 03, 2002 9.312 9.355 9.278 9.278 12,083 +0.01(+0.16%)
Jul 02, 2002 9.321 9.360 9.197 9.264 18,542 +0.06(+0.68%)
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.