CPK Historical Prices | Chesapeake Utilities Corporatio Stock

Dow

0.80% Nasdaq

0.97%

Chesapeake Utilities Corporation (CPK)

-NYSE

54.10 0.12(0.22%) May 17, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	54.03	54.77	53.81	54.10	28,700	54.10
May 16, 2013	54.29	54.40	53.56	53.98	27,400	53.98
May 15, 2013	55.07	55.71	54.48	54.95	40,900	54.95
May 14, 2013	53.68	55.58	53.68	55.00	33,900	55.00
May 13, 2013	54.59	54.68	53.57	53.83	13,000	53.83
May 10, 2013	54.37	54.71	53.94	54.61	27,500	54.61
May 9, 2013	55.34	55.86	53.64	54.26	31,100	54.26
May 8, 2013	54.56	55.76	54.51	55.50	46,300	55.50
May 7, 2013	54.45	54.96	54.07	54.75	34,300	54.75
May 6, 2013	54.46	54.56	53.50	54.26	34,100	54.26
May 3, 2013	52.65	54.99	52.47	54.25	71,000	54.25
May 2, 2013	52.50	52.98	52.00	52.41	36,600	52.41
May 1, 2013	53.35	53.35	52.34	52.34	50,800	52.34
Apr 30, 2013	52.68	53.36	52.32	53.36	27,900	53.36
Apr 29, 2013	52.68	52.72	52.09	52.57	20,200	52.57
Apr 26, 2013	52.54	52.75	52.09	52.31	27,600	52.31
Apr 25, 2013	52.01	52.59	52.01	52.54	24,700	52.54
Apr 24, 2013	52.30	52.67	51.40	51.77	31,300	51.77
Apr 23, 2013	51.49	52.27	51.14	52.25	40,300	52.25
Apr 22, 2013	51.26	51.36	50.13	51.11	23,200	51.11
Apr 19, 2013	50.00	50.98	49.65	50.82	21,500	50.82
Apr 18, 2013	49.05	49.95	48.98	49.94	24,500	49.94
Apr 17, 2013	49.45	49.93	48.26	48.85	21,200	48.85
Apr 16, 2013	48.93	49.90	48.78	49.65	30,700	49.65
Apr 15, 2013	50.59	50.59	48.31	48.47	31,600	48.47
Apr 12, 2013	50.42	50.85	50.06	50.72	27,900	50.72
Apr 11, 2013	50.26	50.57	49.94	50.20	15,000	50.20
Apr 10, 2013	49.58	50.63	49.24	50.46	19,700	50.46
Apr 9, 2013	49.97	50.14	49.31	49.38	20,900	49.38
Apr 8, 2013	50.28	50.28	49.55	50.05	19,000	50.05
Apr 5, 2013	49.07	50.30	49.07	49.98	36,900	49.98
Apr 4, 2013	49.61	49.92	49.27	49.84	37,600	49.84
Apr 3, 2013	49.34	49.84	48.48	49.44	46,000	49.44
Apr 2, 2013	48.99	49.78	48.81	49.22	16,700	49.22
Apr 1, 2013	49.11	49.28	48.34	48.58	15,400	48.58
Mar 28, 2013	49.24	49.33	48.89	49.05	25,600	49.05
Mar 27, 2013	49.07	49.24	48.80	48.93	25,200	48.93
Mar 26, 2013	49.22	49.45	48.94	49.42	25,600	49.42
Mar 25, 2013	49.24	49.57	48.66	49.01	29,400	49.01
Mar 22, 2013	49.91	49.91	48.97	49.24	19,100	49.24
Mar 21, 2013	49.40	49.73	49.37	49.60	14,200	49.60
Mar 20, 2013	49.62	49.91	49.38	49.77	14,200	49.77
Mar 19, 2013	49.90	49.96	49.15	49.41	22,200	49.41
Mar 18, 2013	49.38	50.01	49.38	49.70	20,000	49.70
Mar 18, 2013	0.365 Dividend
Mar 15, 2013	49.75	50.08	49.40	50.06	47,400	49.70
Mar 14, 2013	49.62	50.00	49.40	49.73	25,600	49.37
Mar 13, 2013	50.19	50.34	49.28	49.67	32,900	49.31
Mar 12, 2013	49.28	50.39	49.28	50.31	37,100	49.94
Mar 11, 2013	49.06	49.61	49.05	49.52	25,400	49.16
Mar 8, 2013	48.89	49.53	48.67	49.36	19,300	49.00
Mar 7, 2013	48.32	48.70	47.98	48.69	16,200	48.33
Mar 6, 2013	48.50	48.68	47.94	48.46	21,500	48.11
Mar 5, 2013	48.27	48.69	48.17	48.53	24,000	48.18
Mar 4, 2013	48.32	48.65	47.89	48.41	22,700	48.06
Mar 1, 2013	47.58	48.55	47.08	48.52	52,400	48.17
Feb 28, 2013	47.42	48.49	47.13	48.03	39,700	47.68
Feb 27, 2013	46.92	48.06	46.92	47.51	16,200	47.16
Feb 26, 2013	47.01	47.62	46.79	47.00	66,400	46.66
Feb 25, 2013	47.76	47.92	46.72	46.78	50,000	46.44
Feb 22, 2013	47.61	47.89	47.06	47.68	25,600	47.33
Feb 21, 2013	47.03	47.84	46.96	47.58	25,700	47.23
Feb 20, 2013	47.93	48.10	46.94	46.97	37,900	46.63
Feb 19, 2013	47.45	48.56	47.45	47.99	35,000	47.64
Feb 15, 2013	47.64	47.80	47.07	47.30	27,700	46.96
Feb 14, 2013	47.75	48.10	47.44	47.44	16,800	47.09
Feb 13, 2013	47.99	48.00	47.52	47.83	10,800	47.48
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CPK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Chesapeake Utilities Corporation (CPK)