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 (%)
Jun 28, 2019	85.24	87.29	85.24	87.26	701,960	+1.95(+2.28%)
Jun 27, 2019	84.56	85.46	83.67	85.31	154,504	+0.97(+1.15%)
Jun 26, 2019	87.01	87.06	84.14	84.34	123,071	-2.60(-2.99%)
Jun 25, 2019	86.89	87.84	86.34	86.93	65,988	+0.13(+0.15%)
Jun 24, 2019	87.34	87.53	86.21	86.81	97,707	+0.04(+0.04%)
Jun 21, 2019	87.42	87.46	86.32	86.77	161,714	-0.92(-1.05%)
Jun 20, 2019	87.85	88.15	86.66	87.69	72,920	+0.71(+0.81%)
Jun 19, 2019	85.38	87.11	84.82	86.98	69,438	+1.63(+1.90%)
Jun 18, 2019	86.49	86.49	84.62	85.35	67,681	-0.62(-0.73%)
Jun 17, 2019	86.23	87.19	85.21	85.98	57,001	-0.01(-0.01%)
Jun 14, 2019	86.15	86.75	85.86	85.99	37,243	-0.08(-0.10%)
Jun 13, 2019	87.06	87.27	85.64	86.07	50,931	-0.52(-0.60%)
Jun 12, 2019	84.17	86.95	84.17	86.59	69,138	+2.63(+3.14%)
Jun 11, 2019	84.63	85.13	83.47	83.96	40,866	-0.74(-0.87%)
Jun 10, 2019	85.68	85.68	84.38	84.70	27,770	-1.03(-1.21%)
Jun 07, 2019	86.38	86.94	85.67	85.73	55,120	+0.13(+0.15%)
Jun 06, 2019	85.94	86.86	85.23	85.60	48,046	-0.39(-0.46%)
Jun 05, 2019	85.01	86.53	84.49	86.00	57,855	+1.17(+1.38%)
Jun 04, 2019	84.97	85.01	83.65	84.83	41,412	+0.07(+0.09%)

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.