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 (%)
Aug 30, 2002 9.196 9.230 9.023 9.033 35,836 -0.16(-1.72%)
Aug 29, 2002 9.263 9.311 9.129 9.191 11,875 -0.03(-0.31%)
Aug 28, 2002 9.383 9.383 9.215 9.220 5,625 -0.16(-1.74%)
Aug 27, 2002 9.518 9.527 9.378 9.383 8,750 -0.09(-0.91%)
Aug 26, 2002 9.455 9.470 9.455 9.470 1,041 +0.06(+0.61%)
Aug 23, 2002 9.407 9.503 9.407 9.412 8,334 +0.05(+0.56%)
Aug 22, 2002 9.215 9.431 9.215 9.359 1,187,596 +0.10(+1.04%)
Aug 21, 2002 9.316 9.316 9.220 9.263 479,205 -0.05(-0.57%)
Aug 20, 2002 8.903 9.316 8.903 9.316 17,084 +0.39(+4.35%)
Aug 16, 2002 8.879 8.927 8.879 8.927 5,625 +0.10(+1.09%)
Aug 15, 2002 8.769 8.831 8.735 8.831 4,375 +0.10(+1.10%)
Aug 14, 2002 8.639 8.831 8.639 8.735 11,250 +0.09(+1.05%)
Aug 13, 2002 8.644 8.730 8.644 8.644 9,584 +0.03(+0.33%)
Aug 12, 2002 8.639 8.663 8.524 8.615 15,626 -0.15(-1.75%)
Aug 07, 2002 9.038 9.038 8.764 8.769 10,417 -0.30(-3.28%)
Aug 06, 2002 8.644 9.095 8.644 9.066 31,252 +0.36(+4.08%)
Aug 05, 2002 8.759 8.759 8.644 8.711 13,751 -0.02(-0.27%)
Aug 02, 2002 8.745 8.759 8.639 8.735 14,167 +0.02(+0.28%)
Aug 01, 2002 8.759 8.759 8.692 8.711 18,751 -0.17(-1.89%)
Jul 31, 2002 8.879 8.879 8.735 8.879 26,460 -0.02(-0.27%)
Jul 30, 2002 8.735 8.903 8.649 8.903 7,292 +0.12(+1.37%)
Jul 29, 2002 8.687 8.783 8.687 8.783 24,168 +0.14(+1.67%)
Jul 26, 2002 8.663 8.774 8.639 8.639 6,042 -0.05(-0.55%)
Jul 25, 2002 8.634 8.735 8.591 8.687 14,376 +0.05(+0.61%)
Jul 24, 2002 8.519 8.634 8.347 8.634 23,543 +0.09(+1.07%)
Jul 23, 2002 8.639 8.639 8.423 8.543 22,710 -0.14(-1.60%)
Jul 22, 2002 8.639 8.682 8.495 8.682 31,460 -0.06(-0.66%)
Jul 19, 2002 8.975 8.975 8.740 8.740 11,667 -0.31(-3.40%)
Jul 17, 2002 9.110 9.201 8.999 9.047 25,002 -0.16(-1.77%)
Jul 12, 2002 9.225 9.321 9.191 9.210 62,505 +0.03(+0.37%)
Jul 11, 2002 9.263 9.263 9.119 9.177 14,167 -0.04(-0.42%)
Jul 10, 2002 9.244 9.321 9.215 9.215 41,253 -0.05(-0.57%)
Jul 09, 2002 9.350 9.350 9.268 9.268 5,833 -0.03(-0.36%)
Jul 08, 2002 9.422 9.422 9.302 9.302 9,792 -0.02(-0.21%)
Jul 05, 2002 9.326 9.359 9.321 9.321 4,167 +0.04(+0.47%)
Jul 04, 2002 9.311 9.354 9.278 9.278 12,084 +0.00(+0.00%)
Jul 03, 2002 9.311 9.354 9.278 9.278 12,084 +0.01(+0.16%)
Jul 02, 2002 9.321 9.359 9.196 9.263 18,543 +0.06(+0.68%)
Jul 01, 2002 9.167 9.278 9.167 9.201 9,584 +0.08(+0.84%)
Jun 28, 2002 9.153 9.239 9.119 9.124 9,584 -0.02(-0.21%)
Jun 27, 2002 9.177 9.186 9.124 9.143 8,959 +0.01(+0.16%)
Jun 26, 2002 9.052 9.138 9.023 9.129 7,708 +0.03(+0.32%)
Jun 25, 2002 9.038 9.167 9.038 9.100 13,959 -0.07(-0.73%)
Jun 21, 2002 9.402 9.402 9.119 9.167 84,381 -0.25(-2.70%)
Jun 20, 2002 9.599 9.604 9.422 9.422 28,127 -0.20(-2.09%)
Jun 19, 2002 9.743 9.743 9.623 9.623 19,168 -0.11(-1.13%)
Jun 18, 2002 9.743 9.743 9.734 9.734 3,958 +0.06(+0.65%)
Jun 17, 2002 9.604 9.743 9.599 9.671 5,833 +0.02(+0.25%)
Jun 14, 2002 9.695 9.714 9.575 9.647 7,708 -0.23(-2.33%)
Jun 12, 2002 10.08 10.08 9.815 9.878 33,544 -0.20(-2.00%)
Jun 11, 2002 10.11 10.17 10.00 10.08 151,053 -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 18,751 +0.01(+0.14%)
Jun 06, 2002 10.44 10.54 10.25 10.30 27,502 -0.08(-0.74%)
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.