Mail

CPK - Chesapeake Utilities Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2020	94.28	94.71	93.85	94.61	94.61	73,500
Jan 21, 2020	94.99	94.99	93.81	94.31	94.31	53,900
Jan 17, 2020	95.79	95.79	94.57	95.19	95.19	51,400
Jan 16, 2020	94.24	95.59	94.24	95.54	95.54	40,300
Jan 15, 2020	93.21	94.41	93.12	94.19	94.19	41,900
Jan 14, 2020	93.20	93.21	92.26	93.08	93.08	57,600
Jan 13, 2020	91.61	92.97	91.61	92.85	92.85	57,100
Jan 10, 2020	91.66	91.78	91.17	91.75	91.75	49,100
Jan 09, 2020	91.31	91.99	90.83	91.46	91.46	50,100
Jan 08, 2020	92.42	92.48	90.91	91.27	91.27	105,000
Jan 07, 2020	93.11	93.89	92.23	92.58	92.58	45,900
Jan 06, 2020	94.23	94.23	93.24	93.41	93.41	78,000
Jan 03, 2020	94.19	94.83	94.19	94.46	94.46	47,200
Jan 02, 2020	96.35	96.35	93.53	94.49	94.49	92,000
Dec 31, 2019	94.84	95.83	94.84	95.83	95.83	100,000
Dec 30, 2019	94.75	95.17	94.49	95.17	95.17	31,500
Dec 27, 2019	95.31	95.31	94.38	95.08	95.08	55,900
Dec 26, 2019	95.88	96.46	94.26	95.14	95.14	41,400
Dec 24, 2019	96.62	96.62	95.70	95.97	95.97	20,600
Dec 23, 2019	97.73	97.78	95.88	96.44	96.44	50,400
Dec 20, 2019	97.83	98.55	97.02	97.50	97.50	301,000
Dec 19, 2019	97.07	97.29	96.57	96.75	96.75	48,600
Dec 18, 2019	95.89	97.09	95.02	97.06	97.06	50,300
Dec 17, 2019	95.11	96.00	95.10	95.77	95.77	53,700
Dec 16, 2019	93.99	95.04	93.78	94.90	94.90	49,800
Dec 13, 2019	94.09	94.20	93.37	94.03	94.03	27,000
Dec 13, 2019	0.405 Dividend
Dec 12, 2019	95.75	96.34	94.14	94.54	94.14	54,400
Dec 11, 2019	95.04	96.26	94.43	95.61	95.20	69,900
Dec 10, 2019	92.66	94.91	92.63	94.72	94.31	97,800
Dec 09, 2019	92.97	92.97	92.02	92.46	92.06	75,900
Dec 06, 2019	92.57	94.20	92.57	93.05	92.65	68,400
Dec 05, 2019	92.73	93.06	92.06	93.03	92.63	45,600
Dec 04, 2019	91.50	92.81	91.50	92.60	92.20	91,100
Dec 03, 2019	91.02	91.64	90.69	91.48	91.09	61,300
Dec 02, 2019	90.87	91.30	90.27	91.06	90.67	66,500
Nov 29, 2019	91.87	92.13	90.99	91.14	90.75	19,100
Nov 27, 2019	90.86	92.17	90.86	92.02	91.63	60,800
Nov 26, 2019	91.09	91.86	90.34	90.97	90.58	74,800
Nov 25, 2019	90.64	91.42	90.40	91.14	90.75	52,500
Nov 22, 2019	89.25	90.78	88.84	90.45	90.06	54,600
Nov 21, 2019	89.99	90.33	89.04	89.35	88.97	39,400
Nov 20, 2019	90.19	90.91	89.78	89.98	89.59	80,800
Nov 19, 2019	89.56	90.89	89.43	90.36	89.97	53,700
Nov 18, 2019	89.50	90.53	89.50	89.67	89.29	35,300
Nov 15, 2019	89.70	89.94	89.19	89.53	89.15	50,600
Nov 14, 2019	89.48	90.18	89.14	89.70	89.32	32,000
Nov 13, 2019	87.67	89.51	87.67	89.14	88.76	49,800
Nov 12, 2019	87.07	87.99	86.82	87.80	87.42	32,800
Nov 11, 2019	87.94	87.98	86.65	87.08	86.71	47,300
Nov 08, 2019	89.09	89.30	87.23	88.02	87.64	80,100
Nov 07, 2019	91.00	91.00	88.28	89.17	88.79	51,800
Nov 06, 2019	90.26	91.53	90.26	90.82	90.43	44,300
Nov 05, 2019	90.74	90.84	89.76	90.14	89.75	39,100
Nov 04, 2019	93.96	94.52	90.72	91.14	90.75	48,000
Nov 01, 2019	95.08	96.22	93.83	94.51	94.11	51,300
Oct 31, 2019	95.15	95.39	93.83	94.80	94.39	64,300
Oct 30, 2019	93.61	95.28	93.08	95.09	94.68	30,300
Oct 29, 2019	93.49	93.78	93.09	93.55	93.15	42,300
Oct 28, 2019	94.14	94.38	93.07	93.51	93.11	53,700
Oct 25, 2019	94.91	94.91	93.77	94.44	94.04	36,900
Oct 24, 2019	93.60	94.97	93.24	94.57	94.16	51,700
Oct 23, 2019	93.57	93.73	92.83	93.30	92.90	29,700
Oct 22, 2019	93.67	94.52	93.07	93.29	92.89	37,900
Oct 21, 2019	92.86	93.87	92.86	93.53	93.13	40,600
Oct 18, 2019	93.28	93.38	92.39	93.31	92.91	48,800
Oct 17, 2019	91.97	93.73	91.80	93.49	93.09	43,500
Oct 16, 2019	91.82	92.47	91.71	92.01	91.62	39,300
Oct 15, 2019	93.10	93.37	91.80	91.97	91.58	68,200
Oct 14, 2019	94.23	94.23	93.02	93.25	92.85	32,800
Oct 11, 2019	93.91	95.08	93.76	93.93	93.53	54,400
Oct 10, 2019	94.18	94.18	93.08	93.52	93.12	45,600
Oct 09, 2019	93.85	94.10	93.16	94.02	93.62	43,700
Oct 08, 2019	94.47	94.47	93.13	93.42	93.02	51,800
Oct 07, 2019	94.63	95.27	94.23	94.79	94.38	42,300
Oct 04, 2019	94.25	95.18	93.95	94.83	94.42	64,900
Oct 03, 2019	93.91	94.86	93.36	94.21	93.81	51,300
Oct 02, 2019	94.65	94.65	93.46	94.03	93.63	53,200
Oct 01, 2019	94.41	96.10	94.41	94.77	94.36	53,000
Sep 30, 2019	95.52	96.39	95.20	95.32	94.91	117,100
Sep 27, 2019	95.37	96.65	95.21	95.47	95.06	59,200
Sep 26, 2019	96.00	97.00	94.92	95.12	94.71	71,200
Sep 25, 2019	93.97	95.97	93.97	95.84	95.43	71,200
Sep 24, 2019	93.89	94.76	93.60	94.04	93.64	77,600
Sep 23, 2019	93.93	94.11	93.26	93.48	93.08	44,000
Sep 20, 2019	94.16	94.68	93.49	94.09	93.69	113,600
Sep 19, 2019	94.59	95.04	93.62	94.39	93.99	47,400
Sep 18, 2019	94.22	94.36	93.34	93.90	93.50	43,100
Sep 17, 2019	93.45	94.77	93.20	93.78	93.38	46,100
Sep 16, 2019	94.70	95.00	93.25	93.63	93.23	54,100
Sep 13, 2019	93.43	94.18	92.80	93.46	93.06	50,600
Sep 12, 2019	94.42	94.52	93.06	93.60	93.20	53,400
Sep 12, 2019	0.405 Dividend
Sep 11, 2019	92.89	95.03	92.15	94.10	93.29	64,700
Sep 10, 2019	92.92	94.38	92.21	92.64	91.85	91,200
Sep 09, 2019	94.14	94.14	92.53	93.06	92.26	52,000
Sep 06, 2019	96.00	96.00	94.17	94.21	93.40	48,900
Sep 05, 2019	95.44	96.00	93.75	95.53	94.71	55,300
Sep 04, 2019	95.58	95.66	94.67	95.49	94.67	62,100
Sep 03, 2019	94.75	95.44	94.09	94.97	94.16	91,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...