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 (%)
Apr 29, 2022	123.82	123.82	119.96	120.43	58,118	-3.68(-2.97%)
Apr 28, 2022	125.48	125.79	123.98	124.11	44,867	-0.58(-0.46%)
Apr 27, 2022	126.80	127.59	123.93	124.69	64,395	-2.88(-2.25%)
Apr 26, 2022	125.62	128.91	125.62	127.56	74,081	+0.99(+0.78%)
Apr 25, 2022	130.53	130.53	125.60	126.57	74,086	-3.46(-2.66%)
Apr 22, 2022	131.45	132.49	129.75	130.04	55,939	-2.28(-1.72%)
Apr 21, 2022	134.27	134.73	132.18	132.32	32,327	-1.14(-0.86%)
Apr 20, 2022	133.91	135.22	133.40	133.46	31,320	+0.75(+0.57%)
Apr 19, 2022	131.12	133.28	131.12	132.71	46,593	+2.35(+1.80%)
Apr 18, 2022	131.42	132.23	129.39	130.36	41,538	-1.02(-0.78%)
Apr 14, 2022	132.77	133.46	131.38	131.38	37,928	-0.90(-0.68%)
Apr 13, 2022	133.73	133.91	131.97	132.28	43,497	-1.57(-1.17%)
Apr 12, 2022	133.77	134.67	132.61	133.85	68,914	+1.13(+0.85%)
Apr 11, 2022	134.85	134.85	132.06	132.72	50,244	-1.66(-1.24%)
Apr 08, 2022	133.55	135.14	132.95	134.39	59,015	+0.74(+0.55%)
Apr 07, 2022	135.03	135.64	133.35	133.65	88,493	-0.44(-0.33%)
Apr 06, 2022	134.05	135.74	133.75	134.09	95,808	+0.36(+0.27%)
Apr 05, 2022	135.40	137.00	133.40	133.72	86,351	-1.17(-0.87%)
Apr 04, 2022	135.49	136.12	132.63	134.90	79,802	-0.35(-0.26%)

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.