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 (%)
Jul 31, 2023	115.90	117.33	115.90	116.30	65,261	-0.12(-0.10%)
Jul 28, 2023	118.69	118.69	116.37	116.41	50,116	-1.65(-1.40%)
Jul 27, 2023	121.34	122.67	117.12	118.06	50,828	-2.63(-2.18%)
Jul 26, 2023	120.39	122.64	119.66	120.69	50,846	+0.40(+0.34%)
Jul 25, 2023	119.80	121.56	119.47	120.29	42,622	+0.25(+0.20%)
Jul 24, 2023	120.92	121.62	119.18	120.04	90,762	-0.94(-0.78%)
Jul 21, 2023	121.23	122.19	118.08	120.99	47,570	+0.24(+0.20%)
Jul 20, 2023	118.77	121.11	118.77	120.75	62,983	+1.64(+1.38%)
Jul 19, 2023	117.73	119.46	116.83	119.11	82,291	+1.52(+1.29%)
Jul 18, 2023	118.09	119.17	115.23	117.59	79,952	-0.10(-0.08%)
Jul 17, 2023	119.39	119.42	117.34	117.69	71,678	-1.76(-1.47%)
Jul 14, 2023	119.73	120.17	117.97	119.45	54,968	-0.38(-0.32%)
Jul 13, 2023	118.57	119.95	118.03	119.83	57,263	+1.03(+0.87%)
Jul 12, 2023	117.70	119.13	116.94	118.80	60,721	+1.92(+1.64%)
Jul 11, 2023	117.07	117.28	115.88	116.89	82,753	+0.54(+0.47%)
Jul 10, 2023	115.87	116.74	115.14	116.34	84,681	+0.28(+0.25%)
Jul 07, 2023	116.28	116.28	114.83	116.06	89,959	-0.74(-0.63%)
Jul 06, 2023	116.06	116.88	115.00	116.80	62,383	+0.10(+0.08%)
Jul 05, 2023	116.91	118.77	116.46	116.70	76,763	-0.14(-0.12%)

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.