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

Chesapeake Utilities Corp (NY: CPK )

111.56 +1.03 (+0.93%)
Streaming Delayed Price Updated: 1:47 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 (%)
Oct 31, 2002 8.567 8.874 8.524 8.874 9,792 +0.26(+3.01%)
Oct 30, 2002 8.831 8.855 8.519 8.615 14,376 -0.19(-2.18%)
Oct 29, 2002 8.922 8.975 8.807 8.807 13,126 +0.00(+0.00%)
Oct 28, 2002 8.769 8.879 8.726 8.807 6,667 +0.04(+0.44%)
Oct 25, 2002 8.874 8.874 8.745 8.769 5,208 -0.11(-1.24%)
Oct 24, 2002 8.735 8.879 8.735 8.879 14,167 +0.18(+2.04%)
Oct 23, 2002 8.673 8.706 8.591 8.702 6,042 +0.07(+0.78%)
Oct 22, 2002 8.591 8.654 8.495 8.634 6,875 +0.04(+0.50%)
Oct 21, 2002 8.183 8.591 8.159 8.591 43,336 +0.29(+3.53%)
Oct 18, 2002 8.630 8.630 7.924 8.299 60,213 -0.34(-3.89%)
Oct 17, 2002 8.500 8.634 8.447 8.634 8,334 +0.09(+1.01%)
Oct 16, 2002 8.361 8.553 8.361 8.548 10,834 +0.19(+2.24%)
Oct 15, 2002 8.351 8.366 8.260 8.361 13,126 +0.01(+0.11%)
Oct 14, 2002 8.788 8.788 7.919 8.351 227,935 -0.43(-4.92%)
Oct 11, 2002 8.654 8.922 8.654 8.783 10,625 +0.18(+2.06%)
Oct 10, 2002 8.654 8.659 8.591 8.606 9,584 -0.10(-1.16%)
Oct 09, 2002 8.927 8.927 8.644 8.706 7,500 -0.25(-2.79%)
Oct 08, 2002 8.999 9.134 8.798 8.956 35,002 +0.00(+0.05%)
Oct 07, 2002 9.119 9.134 8.615 8.951 38,128 -0.09(-1.01%)
Oct 04, 2002 8.922 9.042 8.922 9.042 8,959 +0.12(+1.34%)
Oct 03, 2002 8.961 8.975 8.879 8.922 14,167 -0.08(-0.85%)
Oct 02, 2002 9.047 9.047 8.999 8.999 2,291 -0.05(-0.53%)
Oct 01, 2002 9.052 9.052 8.927 9.047 10,417 -0.00(-0.05%)
Sep 30, 2002 9.047 9.052 9.047 9.052 1,250 -0.09(-1.00%)
Sep 27, 2002 9.124 9.167 9.062 9.143 5,208 +0.00(+0.00%)
Sep 26, 2002 9.057 9.143 9.057 9.143 520,875 +0.12(+1.28%)
Sep 25, 2002 9.167 9.167 8.975 9.028 11,042 -0.07(-0.74%)
Sep 24, 2002 9.095 9.254 9.047 9.095 22,293 +0.02(+0.26%)
Sep 23, 2002 9.186 9.186 9.071 9.071 29,794 -0.13(-1.41%)
Sep 20, 2002 9.119 9.225 9.119 9.201 7,083 +0.04(+0.47%)
Sep 19, 2002 9.182 9.210 9.119 9.158 4,583 -0.05(-0.57%)
Sep 18, 2002 9.047 9.258 9.023 9.210 11,667 +0.10(+1.05%)
Sep 17, 2002 9.124 9.124 9.110 9.114 3,125 -0.00(-0.05%)
Sep 16, 2002 8.999 9.143 8.999 9.119 17,084 +0.07(+0.80%)
Sep 13, 2002 9.215 9.220 8.927 9.047 40,419 -0.19(-2.08%)
Sep 12, 2002 9.215 9.239 9.215 9.239 2,291 -0.00(-0.05%)
Sep 11, 2002 9.210 9.311 9.210 9.244 11,875 +0.03(+0.31%)
Sep 10, 2002 9.191 9.263 9.191 9.215 11,250 -0.08(-0.83%)
Sep 09, 2002 9.023 9.292 8.879 9.292 19,168 +0.32(+3.53%)
Sep 06, 2002 9.047 9.110 8.956 8.975 12,709 -0.16(-1.73%)
Sep 05, 2002 9.004 9.191 9.004 9.134 13,542 +0.11(+1.22%)
Sep 04, 2002 9.062 9.071 9.023 9.023 2,083 -0.04(-0.42%)
Sep 03, 2002 9.047 9.071 8.999 9.062 6,667 +0.03(+0.32%)
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%)
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.