Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 10:11AM ET - U.S. Markets close in 5 hours and 49 minutes. Dow  0.72% Nasdaq  0.94%

Chesapeake Utilities Corp. (CPK)

At 9:53AM ET: 31.10   0.10 (0.32%)

MORE ON CPK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 31.44 32.00 30.97 31.20 42,500 31.20 20-Nov-09 31.17 31.75 30.96 31.14 33,600 31.14 19-Nov-09 30.99 31.40 30.83 31.30 65,400 31.30 18-Nov-09 30.98 31.21 30.45 31.18 48,100 31.18 17-Nov-09 31.10 31.30 30.36 30.98 41,300 30.98 16-Nov-09 30.77 31.33 30.51 31.15 28,800 31.15 13-Nov-09 31.02 31.02 30.27 30.70 23,400 30.70 12-Nov-09 31.62 31.87 30.60 30.73 41,100 30.73 11-Nov-09 31.97 32.00 31.67 31.75 36,000 31.75 10-Nov-09 31.94 32.24 31.21 31.71 34,300 31.71 9-Nov-09 31.99 32.13 30.70 32.00 39,100 32.00 6-Nov-09 32.08 32.36 29.98 31.84 25,100 31.84 5-Nov-09 31.67 32.42 31.19 32.32 30,300 32.32 4-Nov-09 31.53 31.99 31.30 31.67 47,400 31.67 3-Nov-09 30.98 31.55 30.50 31.54 50,700 31.54 2-Nov-09 31.40 31.40 30.12 31.06 50,100 31.06 30-Oct-09 30.73 31.69 30.44 31.68 83,400 31.68 29-Oct-09 30.68 30.86 30.52 30.83 29,000 30.83 28-Oct-09 30.44 30.86 30.33 30.50 79,400 30.50 27-Oct-09 30.61 30.84 30.41 30.42 28,900 30.42 26-Oct-09 30.83 31.04 30.35 30.40 23,100 30.40 23-Oct-09 31.20 31.20 30.74 30.83 20,200 30.83 22-Oct-09 30.63 31.24 30.49 31.20 17,400 31.20 21-Oct-09 31.24 31.48 30.75 30.83 18,900 30.83 20-Oct-09 31.39 31.73 30.98 31.29 16,500 31.29 19-Oct-09 31.35 31.39 30.93 31.39 19,400 31.39 16-Oct-09 30.80 31.29 30.80 31.16 19,500 31.16 15-Oct-09 31.29 31.46 30.33 30.88 26,100 30.88 14-Oct-09 31.74 31.95 31.10 31.42 13,400 31.42 13-Oct-09 30.82 31.94 30.82 31.52 27,100 31.52 12-Oct-09 30.67 30.69 30.52 30.63 5,900 30.63 9-Oct-09 30.40 30.76 30.25 30.68 11,900 30.68 8-Oct-09 30.81 30.81 30.32 30.32 12,700 30.32 7-Oct-09 30.10 30.71 30.03 30.63 9,900 30.63 6-Oct-09 30.21 30.21 29.85 30.15 14,100 30.15 5-Oct-09 29.91 29.91 29.53 29.77 17,400 29.77 2-Oct-09 30.16 30.48 29.75 29.83 25,200 29.83 1-Oct-09 31.56 31.56 30.28 30.28 20,300 30.28 30-Sep-09 31.40 31.44 30.42 30.99 15,000 30.99 29-Sep-09 31.44 31.47 31.19 31.29 13,000 31.29 28-Sep-09 30.70 31.79 30.65 31.44 16,300 31.44 25-Sep-09 30.04 30.77 30.04 30.64 17,100 30.64 24-Sep-09 30.57 30.95 29.96 30.03 32,100 30.03 23-Sep-09 30.80 31.23 30.38 30.59 16,100 30.59 22-Sep-09 30.53 31.07 29.75 30.66 21,000 30.66 21-Sep-09 31.00 31.00 30.00 30.25 10,700 30.25 18-Sep-09 30.56 30.98 30.56 30.87 26,800 30.87 17-Sep-09 30.17 30.75 30.16 30.62 12,600 30.62 16-Sep-09 29.92 30.23 29.51 30.12 17,800 30.12 15-Sep-09 29.51 30.45 29.51 29.92 17,600 29.92 14-Sep-09 29.36 29.64 29.24 29.62 16,900 29.62 11-Sep-09 30.05 30.05 29.64 29.64 16,600 29.64 10-Sep-09 29.94 30.04 29.36 30.01 39,900 30.01 10-Sep-09 $ 0.315 Dividend 9-Sep-09 30.02 30.45 29.98 30.18 39,800 29.87 8-Sep-09 30.67 31.15 29.95 30.06 32,200 29.75 4-Sep-09 30.18 30.50 29.84 30.36 19,000 30.04 3-Sep-09 30.06 30.42 30.00 30.13 17,900 29.82 2-Sep-09 30.26 30.51 30.02 30.07 15,000 29.76 1-Sep-09 30.56 30.56 29.63 30.40 24,100 30.08 31-Aug-09 31.09 31.78 30.50 30.80 45,900 30.48 28-Aug-09 32.13 32.31 31.15 31.37 18,700 31.04 27-Aug-09 31.59 32.19 31.45 32.14 13,300 31.80 26-Aug-09 32.29 32.29 30.80 31.41 26,500 31.08 25-Aug-09 32.73 33.00 32.13 32.36 24,900 32.02 24-Aug-09 31.70 32.94 31.70 32.47 25,400 32.13 21-Aug-09 31.79 31.88 30.70 31.67 33,300 31.34 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions