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 (%)
Nov 29, 2019	84.73	84.97	83.92	84.05	20,710	-0.81(-0.96%)
Nov 27, 2019	83.80	85.00	83.80	84.87	65,925	+0.97(+1.15%)
Nov 26, 2019	84.01	84.72	83.32	83.90	83,553	-0.16(-0.19%)
Nov 25, 2019	83.59	84.31	83.37	84.05	56,960	+0.64(+0.76%)
Nov 22, 2019	82.31	83.72	81.93	83.42	59,094	+1.01(+1.23%)
Nov 21, 2019	82.99	83.31	82.12	82.40	42,701	-0.58(-0.70%)
Nov 20, 2019	83.18	83.84	82.80	82.98	87,601	-0.35(-0.42%)
Nov 19, 2019	82.60	83.82	82.48	83.33	58,253	+0.64(+0.77%)
Nov 18, 2019	82.54	83.49	82.54	82.70	40,931	+0.13(+0.16%)
Nov 15, 2019	82.73	82.95	82.26	82.57	54,865	-0.16(-0.19%)
Nov 14, 2019	82.52	83.17	82.21	82.73	34,702	+0.52(+0.63%)
Nov 13, 2019	80.85	82.55	80.85	82.21	58,356	+1.24(+1.53%)
Nov 12, 2019	80.30	81.15	80.07	80.97	35,522	+0.66(+0.83%)
Nov 11, 2019	81.10	81.14	79.91	80.31	51,326	-0.87(-1.07%)
Nov 08, 2019	82.16	82.35	80.45	81.18	86,743	-1.06(-1.29%)
Nov 07, 2019	83.93	83.93	81.41	82.24	56,165	-1.52(-1.82%)
Nov 06, 2019	83.24	84.41	83.24	83.76	47,986	+0.63(+0.75%)
Nov 05, 2019	83.69	83.78	82.78	83.13	42,426	-0.92(-1.10%)
Nov 04, 2019	86.66	87.18	83.67	84.05	52,082	-3.11(-3.57%)

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.