CPK - Chesapeake Utilities Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202094.2894.7193.8594.6194.6173,500
Jan 21, 202094.9994.9993.8194.3194.3153,900
Jan 17, 202095.7995.7994.5795.1995.1951,400
Jan 16, 202094.2495.5994.2495.5495.5440,300
Jan 15, 202093.2194.4193.1294.1994.1941,900
Jan 14, 202093.2093.2192.2693.0893.0857,600
Jan 13, 202091.6192.9791.6192.8592.8557,100
Jan 10, 202091.6691.7891.1791.7591.7549,100
Jan 09, 202091.3191.9990.8391.4691.4650,100
Jan 08, 202092.4292.4890.9191.2791.27105,000
Jan 07, 202093.1193.8992.2392.5892.5845,900
Jan 06, 202094.2394.2393.2493.4193.4178,000
Jan 03, 202094.1994.8394.1994.4694.4647,200
Jan 02, 202096.3596.3593.5394.4994.4992,000
Dec 31, 201994.8495.8394.8495.8395.83100,000
Dec 30, 201994.7595.1794.4995.1795.1731,500
Dec 27, 201995.3195.3194.3895.0895.0855,900
Dec 26, 201995.8896.4694.2695.1495.1441,400
Dec 24, 201996.6296.6295.7095.9795.9720,600
Dec 23, 201997.7397.7895.8896.4496.4450,400
Dec 20, 201997.8398.5597.0297.5097.50301,000
Dec 19, 201997.0797.2996.5796.7596.7548,600
Dec 18, 201995.8997.0995.0297.0697.0650,300
Dec 17, 201995.1196.0095.1095.7795.7753,700
Dec 16, 201993.9995.0493.7894.9094.9049,800
Dec 13, 201994.0994.2093.3794.0394.0327,000
Dec 13, 20190.405 Dividend
Dec 12, 201995.7596.3494.1494.5494.1454,400
Dec 11, 201995.0496.2694.4395.6195.2069,900
Dec 10, 201992.6694.9192.6394.7294.3197,800
Dec 09, 201992.9792.9792.0292.4692.0675,900
Dec 06, 201992.5794.2092.5793.0592.6568,400
Dec 05, 201992.7393.0692.0693.0392.6345,600
Dec 04, 201991.5092.8191.5092.6092.2091,100
Dec 03, 201991.0291.6490.6991.4891.0961,300
Dec 02, 201990.8791.3090.2791.0690.6766,500
Nov 29, 201991.8792.1390.9991.1490.7519,100
Nov 27, 201990.8692.1790.8692.0291.6360,800
Nov 26, 201991.0991.8690.3490.9790.5874,800
Nov 25, 201990.6491.4290.4091.1490.7552,500
Nov 22, 201989.2590.7888.8490.4590.0654,600
Nov 21, 201989.9990.3389.0489.3588.9739,400
Nov 20, 201990.1990.9189.7889.9889.5980,800
Nov 19, 201989.5690.8989.4390.3689.9753,700
Nov 18, 201989.5090.5389.5089.6789.2935,300
Nov 15, 201989.7089.9489.1989.5389.1550,600
Nov 14, 201989.4890.1889.1489.7089.3232,000
Nov 13, 201987.6789.5187.6789.1488.7649,800
Nov 12, 201987.0787.9986.8287.8087.4232,800
Nov 11, 201987.9487.9886.6587.0886.7147,300
Nov 08, 201989.0989.3087.2388.0287.6480,100
Nov 07, 201991.0091.0088.2889.1788.7951,800
Nov 06, 201990.2691.5390.2690.8290.4344,300
Nov 05, 201990.7490.8489.7690.1489.7539,100
Nov 04, 201993.9694.5290.7291.1490.7548,000
Nov 01, 201995.0896.2293.8394.5194.1151,300
Oct 31, 201995.1595.3993.8394.8094.3964,300
Oct 30, 201993.6195.2893.0895.0994.6830,300
Oct 29, 201993.4993.7893.0993.5593.1542,300
Oct 28, 201994.1494.3893.0793.5193.1153,700
Oct 25, 201994.9194.9193.7794.4494.0436,900
Oct 24, 201993.6094.9793.2494.5794.1651,700
Oct 23, 201993.5793.7392.8393.3092.9029,700
Oct 22, 201993.6794.5293.0793.2992.8937,900
Oct 21, 201992.8693.8792.8693.5393.1340,600
Oct 18, 201993.2893.3892.3993.3192.9148,800
Oct 17, 201991.9793.7391.8093.4993.0943,500
Oct 16, 201991.8292.4791.7192.0191.6239,300
Oct 15, 201993.1093.3791.8091.9791.5868,200
Oct 14, 201994.2394.2393.0293.2592.8532,800
Oct 11, 201993.9195.0893.7693.9393.5354,400
Oct 10, 201994.1894.1893.0893.5293.1245,600
Oct 09, 201993.8594.1093.1694.0293.6243,700
Oct 08, 201994.4794.4793.1393.4293.0251,800
Oct 07, 201994.6395.2794.2394.7994.3842,300
Oct 04, 201994.2595.1893.9594.8394.4264,900
Oct 03, 201993.9194.8693.3694.2193.8151,300
Oct 02, 201994.6594.6593.4694.0393.6353,200
Oct 01, 201994.4196.1094.4194.7794.3653,000
Sep 30, 201995.5296.3995.2095.3294.91117,100
Sep 27, 201995.3796.6595.2195.4795.0659,200
Sep 26, 201996.0097.0094.9295.1294.7171,200
Sep 25, 201993.9795.9793.9795.8495.4371,200
Sep 24, 201993.8994.7693.6094.0493.6477,600
Sep 23, 201993.9394.1193.2693.4893.0844,000
Sep 20, 201994.1694.6893.4994.0993.69113,600
Sep 19, 201994.5995.0493.6294.3993.9947,400
Sep 18, 201994.2294.3693.3493.9093.5043,100
Sep 17, 201993.4594.7793.2093.7893.3846,100
Sep 16, 201994.7095.0093.2593.6393.2354,100
Sep 13, 201993.4394.1892.8093.4693.0650,600
Sep 12, 201994.4294.5293.0693.6093.2053,400
Sep 12, 20190.405 Dividend
Sep 11, 201992.8995.0392.1594.1093.2964,700
Sep 10, 201992.9294.3892.2192.6491.8591,200
Sep 09, 201994.1494.1492.5393.0692.2652,000
Sep 06, 201996.0096.0094.1794.2193.4048,900
Sep 05, 201995.4496.0093.7595.5394.7155,300
Sep 04, 201995.5895.6694.6795.4994.6762,100
Sep 03, 201994.7595.4494.0994.9794.1691,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...