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

Chesapeake Utilities Corp (NY: CPK )

110.53 -0.34 (-0.31%)
Official Closing Price Updated: 7:00 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 (%)
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%)
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.