Indicators

Chesapeake Utilities Corp (NY: CPK )

105.13 -1.04 (-0.98%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	106.50	106.50	105.13	105.13	72,166	-1.04(-0.98%)
Apr 25, 2024	106.16	106.17	104.74	106.17	70,931	-0.72(-0.67%)
Apr 24, 2024	104.78	107.16	104.66	106.89	148,732	+1.22(+1.15%)
Apr 23, 2024	105.30	106.25	105.01	105.67	73,089	-0.05(-0.05%)
Apr 22, 2024	104.80	105.78	104.80	105.72	54,486	+0.91(+0.87%)
Apr 19, 2024	102.29	105.02	102.15	104.81	86,051	+2.30(+2.24%)
Apr 18, 2024	100.93	102.56	100.93	102.51	101,311	+1.76(+1.75%)
Apr 17, 2024	100.47	101.42	100.33	100.75	70,937	+1.09(+1.09%)
Apr 16, 2024	99.73	99.83	98.32	99.66	87,500	-0.84(-0.84%)
Apr 15, 2024	101.74	101.74	99.41	100.50	78,668	-1.56(-1.53%)
Apr 12, 2024	101.00	102.50	101.00	102.06	114,473	+1.34(+1.33%)
Apr 11, 2024	101.61	101.61	100.25	100.72	70,251	-0.19(-0.19%)
Apr 10, 2024	102.41	102.55	100.18	100.91	100,601	-3.94(-3.76%)
Apr 09, 2024	104.73	105.62	104.69	104.85	67,052	+0.59(+0.57%)
Apr 08, 2024	103.63	104.30	103.31	104.26	53,269	+1.04(+1.01%)
Apr 05, 2024	103.59	103.97	102.57	103.22	81,913	-0.89(-0.85%)
Apr 04, 2024	105.71	105.71	103.17	104.11	90,323	-0.50(-0.48%)
Apr 03, 2024	104.47	105.10	104.10	104.61	84,426	-0.45(-0.43%)
Apr 02, 2024	105.53	106.43	104.51	105.06	103,895	-1.46(-1.37%)

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.