Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Utilities Corp (NY: CPK )

123.30 +1.12 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 30, 2003 10.83 11.03 10.83 11.03 44,950 +0.24(+2.27%)
May 29, 2003 10.76 10.81 10.67 10.78 38,706 +0.04(+0.40%)
May 28, 2003 10.62 10.74 10.62 10.74 67,841 +0.14(+1.36%)
May 27, 2003 10.46 10.69 10.45 10.60 59,517 +0.20(+1.94%)
May 23, 2003 10.33 10.45 10.33 10.39 19,769 -0.01(-0.09%)
May 22, 2003 10.43 10.44 10.39 10.40 34,336 -0.02(-0.18%)
May 21, 2003 10.37 10.42 10.37 10.42 19,977 +0.07(+0.65%)
May 20, 2003 10.39 10.40 10.34 10.36 34,961 -0.03(-0.32%)
May 19, 2003 10.41 10.41 10.38 10.39 24,139 +0.01(+0.09%)
May 16, 2003 10.43 10.45 10.34 10.38 14,775 -0.05(-0.46%)
May 15, 2003 10.37 10.45 10.36 10.43 30,174 +0.11(+1.07%)
May 14, 2003 10.27 10.43 10.22 10.32 68,881 +0.10(+0.94%)
May 13, 2003 10.28 10.28 10.15 10.22 30,590 -0.06(-0.56%)
May 12, 2003 10.13 10.33 10.07 10.28 55,771 +0.19(+1.91%)
May 09, 2003 10.04 10.12 9.904 10.09 37,042 +0.01(+0.14%)
May 08, 2003 10.05 10.17 10.05 10.07 13,734 -0.02(-0.19%)
May 07, 2003 9.923 10.25 9.923 10.09 39,123 +0.22(+2.19%)
May 06, 2003 9.707 9.923 9.707 9.875 23,099 +0.22(+2.24%)
May 05, 2003 9.539 9.683 9.539 9.659 20,602 +0.17(+1.77%)
May 02, 2003 9.539 9.563 9.491 9.491 4,786 -0.07(-0.70%)
May 01, 2003 9.534 9.558 9.515 9.558 4,578 +0.04(+0.40%)
Apr 30, 2003 9.543 9.558 9.519 9.519 6,243 +0.01(+0.15%)
Apr 29, 2003 9.563 9.563 9.467 9.505 3,953 -0.04(-0.40%)
Apr 28, 2003 9.524 9.563 9.467 9.543 17,272 +0.07(+0.71%)
Apr 25, 2003 9.226 9.491 9.226 9.476 22,266 +0.23(+2.44%)
Apr 24, 2003 9.145 9.250 9.135 9.250 13,526 +0.15(+1.64%)
Apr 23, 2003 9.087 9.173 9.010 9.101 23,099 +0.12(+1.28%)
Apr 22, 2003 8.986 9.116 8.938 8.986 24,347 -0.05(-0.53%)
Apr 21, 2003 9.092 9.092 9.024 9.034 14,150 -0.05(-0.53%)
Apr 17, 2003 9.082 9.101 9.082 9.082 81,159 -0.01(-0.11%)
Apr 16, 2003 9.082 9.097 9.072 9.092 14,567 -0.00(-0.05%)
Apr 15, 2003 9.111 9.111 9.077 9.097 10,405 -0.03(-0.32%)
Apr 14, 2003 9.101 9.135 9.072 9.125 22,058 -0.00(-0.05%)
Apr 11, 2003 9.135 9.135 9.082 9.130 38,915 -0.01(-0.11%)
Apr 10, 2003 9.106 9.140 9.101 9.140 22,683 +0.03(+0.32%)
Apr 09, 2003 9.097 9.125 9.044 9.111 16,231 +0.02(+0.21%)
Apr 08, 2003 9.092 9.125 8.938 9.092 22,475 -0.01(-0.11%)
Apr 07, 2003 9.058 9.101 8.866 9.101 88,443 +0.06(+0.69%)
Apr 04, 2003 9.130 9.130 8.871 9.039 28,093 -0.10(-1.05%)
Apr 03, 2003 9.135 9.135 9.058 9.135 11,029 +0.00(+0.00%)
Apr 02, 2003 9.087 9.178 9.087 9.135 14,150 +0.01(+0.11%)
Apr 01, 2003 9.024 9.130 9.024 9.125 40,371 +0.09(+1.01%)
Mar 31, 2003 9.029 9.053 9.015 9.034 22,475 -0.01(-0.11%)
Mar 28, 2003 9.048 9.048 9.010 9.044 4,578 -0.01(-0.16%)
Mar 27, 2003 9.044 9.058 9.029 9.058 7,699 +0.02(+0.21%)
Mar 26, 2003 9.034 9.039 8.986 9.039 9,156 -0.00(-0.05%)
Mar 25, 2003 9.039 9.044 9.024 9.044 6,451 +0.02(+0.21%)
Mar 24, 2003 8.981 9.034 8.981 9.024 2,913 -0.00(-0.05%)
Mar 21, 2003 9.048 9.048 9.029 9.029 1,456 -0.00(-0.05%)
Mar 20, 2003 9.048 9.058 9.034 9.034 1,664 -0.02(-0.27%)
Mar 19, 2003 9.029 9.058 8.962 9.058 30,382 +0.00(+0.05%)
Mar 18, 2003 9.053 9.053 9.034 9.053 1,872 -0.01(-0.16%)
Mar 17, 2003 9.077 9.077 8.933 9.068 7,907 -0.01(-0.16%)
Mar 14, 2003 9.058 9.082 9.005 9.082 10,613 +0.06(+0.64%)
Mar 13, 2003 9.029 9.029 8.996 9.024 3,953 -0.03(-0.37%)
Mar 12, 2003 9.024 9.077 9.000 9.058 7,491 -0.01(-0.16%)
Mar 11, 2003 9.111 9.111 8.972 9.072 22,475 -0.03(-0.32%)
Mar 10, 2003 8.871 9.178 8.871 9.101 33,504 +0.10(+1.07%)
Mar 07, 2003 9.058 9.077 8.986 9.005 5,410 -0.01(-0.11%)
Mar 06, 2003 9.111 9.111 9.010 9.015 15,399 -0.09(-1.00%)
Mar 05, 2003 9.087 9.111 9.063 9.106 9,364 +0.02(+0.21%)
Mar 04, 2003 9.178 9.178 9.082 9.087 5,826 -0.14(-1.51%)
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.