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, 2003 9.533 9.547 9.509 9.509 6,250 +0.01(+0.15%)
Apr 29, 2003 9.552 9.552 9.456 9.494 3,958 -0.04(-0.40%)
Apr 28, 2003 9.513 9.552 9.456 9.533 17,292 +0.07(+0.71%)
Apr 25, 2003 9.216 9.480 9.216 9.465 22,292 +0.23(+2.44%)
Apr 24, 2003 9.134 9.240 9.125 9.240 13,542 +0.15(+1.64%)
Apr 23, 2003 9.077 9.163 9.000 9.091 23,125 +0.12(+1.28%)
Apr 22, 2003 8.976 9.105 8.928 8.976 24,375 -0.05(-0.53%)
Apr 21, 2003 9.081 9.081 9.014 9.024 14,167 -0.05(-0.53%)
Apr 17, 2003 9.072 9.091 9.072 9.072 81,252 -0.01(-0.11%)
Apr 16, 2003 9.072 9.086 9.062 9.081 14,583 -0.00(-0.05%)
Apr 15, 2003 9.101 9.101 9.067 9.086 10,416 -0.03(-0.32%)
Apr 14, 2003 9.091 9.125 9.062 9.115 22,083 -0.00(-0.05%)
Apr 11, 2003 9.125 9.125 9.072 9.120 38,959 -0.01(-0.11%)
Apr 10, 2003 9.096 9.129 9.091 9.129 22,708 +0.03(+0.32%)
Apr 09, 2003 9.086 9.115 9.033 9.101 16,250 +0.02(+0.21%)
Apr 08, 2003 9.081 9.115 8.928 9.081 22,500 -0.01(-0.11%)
Apr 07, 2003 9.048 9.091 8.856 9.091 88,544 +0.06(+0.69%)
Apr 04, 2003 9.120 9.120 8.861 9.029 28,125 -0.10(-1.05%)
Apr 03, 2003 9.125 9.125 9.048 9.125 11,041 +0.00(+0.00%)
Apr 02, 2003 9.077 9.168 9.077 9.125 14,167 +0.01(+0.11%)
Apr 01, 2003 9.014 9.120 9.014 9.115 40,417 +0.09(+1.01%)
Mar 31, 2003 9.019 9.043 9.005 9.024 22,500 -0.01(-0.11%)
Mar 28, 2003 9.038 9.038 9.000 9.033 4,583 -0.01(-0.16%)
Mar 27, 2003 9.033 9.048 9.019 9.048 7,708 +0.02(+0.21%)
Mar 26, 2003 9.024 9.029 8.976 9.029 9,166 -0.00(-0.05%)
Mar 25, 2003 9.029 9.033 9.014 9.033 6,458 +0.02(+0.21%)
Mar 24, 2003 8.971 9.024 8.971 9.014 2,916 -0.00(-0.05%)
Mar 21, 2003 9.038 9.038 9.019 9.019 1,458 -0.00(-0.05%)
Mar 20, 2003 9.038 9.048 9.024 9.024 1,666 -0.02(-0.27%)
Mar 19, 2003 9.019 9.048 8.952 9.048 30,417 +0.00(+0.05%)
Mar 18, 2003 9.043 9.043 9.024 9.043 1,875 -0.01(-0.16%)
Mar 17, 2003 9.067 9.067 8.923 9.057 7,916 -0.01(-0.16%)
Mar 14, 2003 9.048 9.072 8.995 9.072 10,625 +0.06(+0.64%)
Mar 13, 2003 9.019 9.019 8.985 9.014 3,958 -0.03(-0.37%)
Mar 12, 2003 9.014 9.067 8.990 9.048 7,500 -0.01(-0.16%)
Mar 11, 2003 9.101 9.101 8.961 9.062 22,500 -0.03(-0.32%)
Mar 10, 2003 8.861 9.168 8.861 9.091 33,542 +0.10(+1.07%)
Mar 07, 2003 9.048 9.067 8.976 8.995 5,416 -0.01(-0.11%)
Mar 06, 2003 9.101 9.101 9.000 9.005 15,417 -0.09(-1.00%)
Mar 05, 2003 9.077 9.101 9.053 9.096 9,375 +0.02(+0.21%)
Mar 04, 2003 9.168 9.168 9.072 9.077 5,833 -0.14(-1.51%)
Mar 03, 2003 9.240 9.264 9.086 9.216 17,083 +0.02(+0.21%)
Feb 28, 2003 9.053 9.197 9.009 9.197 7,500 +0.17(+1.86%)
Feb 27, 2003 9.086 9.086 8.995 9.029 8,958 -0.05(-0.53%)
Feb 26, 2003 8.933 9.158 8.933 9.077 18,750 +0.17(+1.89%)
Feb 25, 2003 9.057 9.067 8.875 8.909 58,126 -0.16(-1.80%)
Feb 24, 2003 9.072 9.110 9.024 9.072 30,834 -0.02(-0.26%)
Feb 21, 2003 9.139 9.192 8.981 9.096 61,460 -0.14(-1.51%)
Feb 20, 2003 9.101 9.259 9.096 9.235 24,375 +0.11(+1.16%)
Feb 19, 2003 9.120 9.139 9.105 9.129 10,416 -0.01(-0.11%)
Feb 18, 2003 9.144 9.144 9.115 9.139 21,875 +0.10(+1.06%)
Feb 14, 2003 8.990 9.043 8.933 9.043 15,833 +0.00(+0.05%)
Feb 13, 2003 9.086 9.086 9.005 9.038 4,166 -0.02(-0.26%)
Feb 12, 2003 9.149 9.163 9.062 9.062 6,666 -0.04(-0.42%)
Feb 11, 2003 9.240 9.240 9.053 9.101 18,333 -0.16(-1.76%)
Feb 10, 2003 9.350 9.360 9.221 9.264 17,708 -0.09(-0.92%)
Feb 07, 2003 9.365 9.413 9.317 9.350 10,208 -0.01(-0.15%)
Feb 06, 2003 9.470 9.470 9.360 9.365 7,291 -0.03(-0.31%)
Feb 05, 2003 9.389 9.422 9.307 9.393 6,875 +0.01(+0.15%)
Feb 04, 2003 9.374 9.398 9.360 9.379 4,166 +0.00(+0.05%)
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.