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

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
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 (%)
Oct 31, 2002 8.568 8.875 8.525 8.875 9,791 +0.26(+3.01%)
Oct 30, 2002 8.832 8.856 8.520 8.616 14,375 -0.19(-2.18%)
Oct 29, 2002 8.923 8.976 8.808 8.808 13,125 +0.00(+0.00%)
Oct 28, 2002 8.769 8.880 8.726 8.808 6,666 +0.04(+0.44%)
Oct 25, 2002 8.875 8.875 8.745 8.769 5,208 -0.11(-1.24%)
Oct 24, 2002 8.736 8.880 8.736 8.880 14,167 +0.18(+2.04%)
Oct 23, 2002 8.673 8.707 8.592 8.702 6,041 +0.07(+0.78%)
Oct 22, 2002 8.592 8.654 8.496 8.635 6,875 +0.04(+0.50%)
Oct 21, 2002 8.184 8.592 8.160 8.592 43,334 +0.29(+3.53%)
Oct 18, 2002 8.630 8.630 7.925 8.299 60,209 -0.34(-3.89%)
Oct 17, 2002 8.501 8.635 8.448 8.635 8,333 +0.09(+1.01%)
Oct 16, 2002 8.361 8.553 8.361 8.549 10,833 +0.19(+2.24%)
Oct 15, 2002 8.352 8.366 8.261 8.361 13,125 +0.01(+0.11%)
Oct 14, 2002 8.789 8.789 7.920 8.352 227,922 -0.43(-4.92%)
Oct 11, 2002 8.654 8.923 8.654 8.784 10,625 +0.18(+2.06%)
Oct 10, 2002 8.654 8.659 8.592 8.606 9,583 -0.10(-1.16%)
Oct 09, 2002 8.928 8.928 8.645 8.707 7,500 -0.25(-2.79%)
Oct 08, 2002 9.000 9.134 8.798 8.957 35,000 +0.00(+0.05%)
Oct 07, 2002 9.120 9.134 8.616 8.952 38,126 -0.09(-1.01%)
Oct 04, 2002 8.923 9.043 8.923 9.043 8,958 +0.12(+1.34%)
Oct 03, 2002 8.961 8.976 8.880 8.923 14,167 -0.08(-0.85%)
Oct 02, 2002 9.048 9.048 9.000 9.000 2,291 -0.05(-0.53%)
Oct 01, 2002 9.053 9.053 8.928 9.048 10,416 -0.00(-0.05%)
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%)
Jul 01, 2002 9.168 9.278 9.168 9.201 9,583 +0.08(+0.84%)
Jun 28, 2002 9.153 9.240 9.120 9.125 9,583 -0.02(-0.21%)
Jun 27, 2002 9.177 9.187 9.125 9.144 8,958 +0.01(+0.16%)
Jun 26, 2002 9.053 9.139 9.024 9.129 7,708 +0.03(+0.32%)
Jun 25, 2002 9.038 9.168 9.038 9.101 13,958 -0.07(-0.73%)
Jun 21, 2002 9.403 9.403 9.120 9.168 84,377 -0.25(-2.70%)
Jun 20, 2002 9.600 9.605 9.422 9.422 28,125 -0.20(-2.09%)
Jun 19, 2002 9.744 9.744 9.624 9.624 19,167 -0.11(-1.13%)
Jun 18, 2002 9.744 9.744 9.734 9.734 3,958 +0.06(+0.65%)
Jun 17, 2002 9.605 9.744 9.600 9.672 5,833 +0.02(+0.25%)
Jun 14, 2002 9.696 9.715 9.576 9.648 7,708 -0.23(-2.33%)
Jun 12, 2002 10.08 10.08 9.816 9.878 33,542 -0.20(-2.00%)
Jun 11, 2002 10.11 10.17 10.00 10.08 151,045 -0.03(-0.33%)
Jun 10, 2002 10.31 10.31 10.11 10.11 3,958 -0.20(-1.91%)
Jun 07, 2002 10.13 10.31 10.08 10.31 18,750 +0.01(+0.14%)
Jun 06, 2002 10.44 10.54 10.25 10.30 27,500 -0.08(-0.74%)
Jun 05, 2002 10.32 10.55 10.27 10.37 30,625 +0.29(+2.90%)
May 31, 2002 9.888 10.08 9.873 10.08 27,084 +0.24(+2.44%)
May 28, 2002 9.686 9.840 9.629 9.840 12,083 +0.20(+2.09%)
May 27, 2002 9.624 9.638 9.619 9.638 2,291 +0.00(+0.00%)
May 24, 2002 9.624 9.638 9.619 9.638 2,291 +0.02(+0.20%)
May 23, 2002 9.744 9.744 9.605 9.619 12,292 -0.15(-1.52%)
May 22, 2002 9.806 9.806 9.744 9.768 1,875 -0.12(-1.21%)
May 21, 2002 9.744 9.888 9.648 9.888 8,750 +0.10(+0.98%)
May 20, 2002 9.744 9.792 9.648 9.792 12,292 +0.02(+0.25%)
May 17, 2002 9.840 9.840 9.696 9.768 4,166 -0.02(-0.25%)
May 16, 2002 9.744 9.792 9.643 9.792 7,916 +0.05(+0.49%)
May 15, 2002 9.787 9.830 9.696 9.744 15,417 -0.12(-1.17%)
May 14, 2002 9.960 10.07 9.816 9.859 30,625 -0.12(-1.25%)
May 13, 2002 9.744 9.984 9.744 9.984 7,291 +0.19(+1.96%)
May 10, 2002 9.888 9.888 9.777 9.792 6,875 +0.00(+0.00%)
May 09, 2002 9.763 9.792 9.715 9.792 2,916 -0.02(-0.20%)
May 08, 2002 9.854 9.893 9.648 9.811 26,875 -0.01(-0.15%)
May 07, 2002 9.792 9.859 9.744 9.825 8,958 +0.08(+0.84%)
May 06, 2002 9.600 9.864 9.600 9.744 11,458 +0.13(+1.35%)
May 03, 2002 9.624 9.624 9.552 9.614 5,000 -0.01(-0.10%)
May 02, 2002 9.648 9.696 9.576 9.624 5,416 +0.02(+0.25%)
May 01, 2002 9.600 9.624 9.557 9.600 12,500 +0.00(+0.00%)
Apr 30, 2002 9.480 9.600 9.480 9.600 30,209 +0.04(+0.40%)
Apr 29, 2002 9.485 9.566 9.485 9.561 3,541 +0.03(+0.30%)
Apr 26, 2002 9.547 9.547 9.456 9.533 7,500 -0.02(-0.20%)
Apr 25, 2002 9.456 9.552 9.456 9.552 33,750 +0.12(+1.27%)
Apr 24, 2002 9.408 9.432 9.336 9.432 6,250 +0.07(+0.77%)
Apr 23, 2002 9.465 9.542 9.288 9.360 17,292 -0.05(-0.56%)
Apr 22, 2002 9.456 9.480 9.365 9.413 6,041 +0.00(+0.05%)
Apr 19, 2002 9.456 9.528 9.369 9.408 4,583 -0.08(-0.86%)
Apr 18, 2002 9.552 9.552 9.461 9.489 15,417 +0.03(+0.36%)
Apr 17, 2002 9.595 9.595 9.379 9.456 27,292 -0.14(-1.45%)
Apr 16, 2002 9.571 9.595 9.504 9.595 12,292 +0.04(+0.45%)
Apr 15, 2002 9.542 9.552 9.504 9.552 5,416 +0.05(+0.56%)
Apr 12, 2002 9.475 9.542 9.475 9.499 18,958 +0.02(+0.25%)
Apr 11, 2002 9.422 9.475 9.413 9.475 13,750 +0.07(+0.71%)
Apr 10, 2002 9.384 9.456 9.360 9.408 10,416 +0.04(+0.46%)
Apr 09, 2002 9.408 9.408 9.365 9.365 125,003 -0.09(-0.91%)
Apr 08, 2002 9.384 9.451 9.384 9.451 21,458 +0.14(+1.49%)
Apr 05, 2002 9.379 9.379 9.240 9.312 5,208 -0.05(-0.51%)
Apr 04, 2002 9.355 9.374 9.336 9.360 14,583 +0.00(+0.00%)
Apr 03, 2002 9.360 9.360 9.216 9.360 10,000 +0.00(+0.05%)
Apr 02, 2002 9.326 9.360 9.221 9.355 24,167 +0.03(+0.36%)
Apr 01, 2002 9.192 9.321 9.173 9.321 24,792 +0.11(+1.15%)
Mar 29, 2002 9.192 9.216 9.144 9.216 5,833 +0.00(+0.00%)
Mar 28, 2002 9.192 9.216 9.144 9.216 5,833 +0.07(+0.73%)
Mar 27, 2002 9.216 9.230 9.149 9.149 6,875 -0.02(-0.21%)
Mar 26, 2002 9.278 9.283 9.168 9.168 8,125 -0.09(-0.93%)
Mar 25, 2002 9.240 9.273 9.240 9.254 10,416 +0.02(+0.21%)
Mar 22, 2002 9.240 9.245 9.144 9.235 16,458 +0.02(+0.21%)
Mar 21, 2002 9.201 9.240 9.144 9.216 17,708 +0.03(+0.37%)
Mar 20, 2002 9.211 9.240 9.182 9.182 15,208 -0.02(-0.26%)
Mar 19, 2002 9.168 9.249 9.144 9.206 22,500 -0.01(-0.10%)
Mar 18, 2002 9.235 9.240 9.153 9.216 10,208 +0.00(+0.00%)
Mar 15, 2002 9.192 9.235 9.149 9.216 8,750 +0.03(+0.31%)
Mar 14, 2002 9.216 9.240 9.120 9.187 9,791 -0.03(-0.31%)
Mar 13, 2002 9.235 9.235 9.120 9.216 4,583 -0.01(-0.10%)
Mar 12, 2002 9.077 9.240 9.077 9.225 7,500 +0.11(+1.16%)
Mar 11, 2002 9.081 9.120 9.053 9.120 9,583 +0.02(+0.21%)
Mar 08, 2002 9.120 9.163 9.101 9.101 8,958 -0.12(-1.25%)
Mar 07, 2002 9.216 9.240 9.187 9.216 21,458 +0.00(+0.00%)
Mar 06, 2002 9.129 9.216 9.120 9.216 24,792 +0.05(+0.52%)
Mar 05, 2002 9.120 9.240 9.081 9.168 23,750 +0.10(+1.06%)
Mar 04, 2002 9.072 9.168 9.072 9.072 18,125 -0.05(-0.53%)
Mar 01, 2002 9.120 9.187 9.072 9.120 15,417 -0.07(-0.78%)
Feb 28, 2002 9.120 9.264 9.120 9.192 8,750 +0.10(+1.06%)
Feb 27, 2002 9.259 9.312 9.096 9.096 27,917 -0.17(-1.81%)
Feb 26, 2002 9.216 9.297 9.168 9.264 6,250 +0.07(+0.78%)
Feb 25, 2002 9.216 9.216 9.144 9.192 4,791 +0.02(+0.26%)
Feb 22, 2002 9.096 9.168 9.096 9.168 7,291 +0.07(+0.79%)
Feb 21, 2002 9.240 9.240 9.043 9.096 12,708 -0.10(-1.04%)
Feb 20, 2002 9.168 9.240 9.072 9.192 19,167 -0.02(-0.26%)
Feb 19, 2002 9.326 9.326 9.216 9.216 7,083 -0.11(-1.18%)
Feb 18, 2002 9.288 9.326 9.216 9.326 562,515 +0.00(+0.00%)
Feb 15, 2002 9.288 9.326 9.216 9.326 5,625 +0.07(+0.78%)
Feb 14, 2002 9.115 9.264 9.115 9.254 22,917 +0.09(+1.00%)
Feb 13, 2002 9.216 9.240 9.120 9.163 18,958 -0.08(-0.83%)
Feb 12, 2002 9.288 9.288 9.120 9.240 7,500 -0.02(-0.26%)
Feb 11, 2002 9.264 9.326 9.216 9.264 8,750 -0.05(-0.52%)
Feb 08, 2002 9.312 9.312 9.240 9.312 3,541 +0.02(+0.26%)
Feb 07, 2002 9.192 9.288 9.192 9.288 1,250 +0.07(+0.78%)
Feb 06, 2002 9.326 9.326 9.216 9.216 17,292 -0.12(-1.29%)
Feb 05, 2002 9.326 9.336 9.312 9.336 3,958 +0.01(+0.10%)
Feb 04, 2002 9.216 9.326 9.192 9.326 3,958 +0.09(+0.94%)
Feb 01, 2002 9.264 9.264 9.144 9.240 625,017 -0.07(-0.77%)
Jan 31, 2002 9.216 9.312 9.216 9.312 2,083 +0.14(+1.57%)
Jan 30, 2002 9.312 9.312 9.024 9.168 30,834 -0.08(-0.83%)
Jan 29, 2002 9.240 9.326 9.120 9.245 14,583 -0.02(-0.21%)
Jan 28, 2002 9.350 9.350 9.216 9.264 13,125 -0.07(-0.77%)
Jan 25, 2002 9.336 9.336 9.264 9.336 4,791 +0.00(+0.00%)
Jan 24, 2002 9.360 9.360 9.240 9.336 7,916 -0.02(-0.26%)
Jan 23, 2002 9.360 9.360 9.216 9.360 10,833 +0.00(+0.00%)
Jan 22, 2002 9.384 9.422 9.336 9.360 21,042 +0.02(+0.26%)
Jan 21, 2002 9.312 9.403 9.312 9.336 12,083 +0.00(+0.00%)
Jan 18, 2002 9.312 9.403 9.312 9.336 12,083 +0.06(+0.62%)
Jan 17, 2002 9.307 9.331 9.264 9.278 7,916 -0.00(-0.05%)
Jan 16, 2002 9.264 9.283 9.240 9.283 62,501 -0.03(-0.31%)
Jan 15, 2002 9.432 9.432 9.312 9.312 5,208 -0.07(-0.77%)
Jan 14, 2002 9.451 9.461 9.288 9.384 16,875 +0.00(+0.00%)
Jan 11, 2002 9.408 9.461 9.384 9.384 1,666 -0.04(-0.41%)
Jan 10, 2002 9.422 9.432 9.408 9.422 2,500 -0.08(-0.86%)
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.