Advertisement
Advertisement
U.S. markets open in 37 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Chesapeake Utilities Corporation (CPK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.75+1.60 (+1.18%)
At close: 04:00PM EDT
137.75 0.00 (0.00%)
Pre-Market: 08:12AM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022------
Aug 18, 2022137.26138.11136.15137.75137.7542,200
Aug 17, 2022135.29136.75135.22136.15136.1552,600
Aug 16, 2022135.00136.96134.13135.78135.7870,300
Aug 15, 2022132.70135.56132.70135.35135.3543,200
Aug 12, 2022132.30134.38132.30133.63133.6350,400
Aug 11, 2022132.77133.69131.43132.25132.2541,700
Aug 10, 2022133.00133.77131.22131.52131.5278,000
Aug 09, 2022133.19134.22130.23133.00133.0064,400
Aug 08, 2022133.98135.01132.30132.72132.7260,200
Aug 05, 2022133.00133.53130.46132.72132.7256,800
Aug 04, 2022133.98137.66133.05133.74133.7463,400
Aug 03, 2022135.27137.26132.60136.42136.4259,800
Aug 02, 2022136.74138.41135.89136.17136.1747,600
Aug 01, 2022137.13137.96134.98136.70136.7075,500
Jul 29, 2022136.24138.04136.24137.13137.1352,700
Jul 28, 2022134.09136.90132.19136.63136.6357,000
Jul 27, 2022130.69132.77130.12132.59132.5987,200
Jul 26, 2022130.38132.18129.65131.62131.6253,700
Jul 25, 2022128.37130.00128.13129.74129.7448,300
Jul 22, 2022127.78128.01126.47128.01128.0170,500
Jul 21, 2022126.47126.50124.14126.50126.5073,600
Jul 20, 2022128.61128.61125.55127.06127.0670,100
Jul 19, 2022126.53128.37126.27128.06128.0643,100
Jul 18, 2022128.78128.78125.95126.21126.2137,600
Jul 15, 2022128.03128.43125.65127.79127.7962,400
Jul 14, 2022124.04126.72123.67126.28126.2851,000
Jul 13, 2022124.22126.97123.58125.81125.8148,800
Jul 12, 2022125.23127.53124.18124.85124.8544,900
Jul 11, 2022124.59126.50123.98125.48125.4835,800
Jul 08, 2022125.33127.19124.52125.32125.3238,500
Jul 07, 2022128.11128.76125.54125.81125.8143,700
Jul 06, 2022125.24128.60125.15128.09128.0969,400
Jul 05, 2022131.22131.22123.11125.79125.79119,900
Jul 01, 2022128.89132.06128.22132.06132.0685,900
Jun 30, 2022126.41129.98125.50129.55129.55108,400
Jun 29, 2022126.64127.27125.60126.45126.4554,800
Jun 28, 2022127.00129.92126.33126.55126.5579,000
Jun 27, 2022121.97126.71121.86126.59126.59115,200
Jun 24, 2022121.54122.93120.06120.53120.53305,400
Jun 23, 2022120.67121.33119.60120.81120.81103,100
Jun 22, 2022119.91121.79119.56120.57120.5764,500
Jun 21, 2022120.24122.23118.23120.96120.9696,000
Jun 17, 2022121.22121.22118.11119.00119.00108,300
Jun 16, 2022119.60120.90117.43120.29120.2989,100
Jun 15, 2022121.46122.80118.75120.78120.7867,000
Jun 14, 2022123.85124.04118.07119.96119.9680,000
Jun 13, 2022127.81127.81123.65124.30124.3072,100
Jun 10, 2022127.99130.90127.66129.31129.3158,800
Jun 09, 2022130.23132.74128.96129.03129.0361,200
Jun 08, 2022134.41134.41129.96130.48130.4873,500
Jun 07, 2022134.47134.47133.29134.12134.1261,800
Jun 06, 2022135.22135.90134.16134.94134.9468,000
Jun 03, 2022135.23135.23133.32133.38133.3866,900
Jun 02, 2022134.36135.82131.41135.79135.7944,900
Jun 01, 2022134.71134.71132.35133.50133.5043,200
May 31, 2022134.00134.51132.64133.57133.5754,000
May 27, 2022135.35136.90134.76135.55135.5527,100
May 26, 2022135.12137.79134.91135.69135.6966,700
May 25, 2022134.63135.32132.68133.53133.5368,300
May 24, 2022132.68135.29130.71133.94133.9499,200
May 23, 2022133.18134.37132.71133.28133.2875,100
May 20, 2022128.70131.61127.98131.13131.1378,800
May 19, 2022128.75129.99125.98128.84128.84111,500
May 18, 2022128.41130.52127.36128.47128.4780,800
May 17, 2022127.76128.41126.21127.84127.8462,400
May 16, 2022127.48127.68125.98127.45127.4548,000
May 13, 2022127.03127.18124.73126.57126.5739,300
May 12, 2022128.30128.84125.55127.01127.0166,700
May 11, 2022126.48130.00126.48127.66127.6645,300
May 10, 2022128.00129.99123.88125.57125.5767,300
May 09, 2022126.03128.53126.03127.66127.6648,700
May 06, 2022128.33128.33125.36127.56127.5637,300
May 05, 2022129.45130.91127.24128.53128.5357,200
May 04, 2022125.00130.47125.00130.36130.3664,100
May 03, 2022122.00124.35121.02122.09122.0974,300
May 02, 2022125.80126.11121.60122.00122.0086,200
Apr 29, 2022128.70128.70124.69125.17125.1755,900
Apr 28, 2022130.42130.75128.87129.00129.0043,200
Apr 27, 2022131.79132.62128.81129.60129.6062,000
Apr 26, 2022130.57133.99130.57132.59132.5971,300
Apr 25, 2022135.67135.67130.55131.56131.5671,300
Apr 22, 2022136.63137.71134.86135.16135.1653,800
Apr 21, 2022139.56140.04137.39137.53137.5331,100
Apr 20, 2022139.18140.55138.65138.72138.7230,100
Apr 19, 2022136.28138.53136.28137.94137.9444,800
Apr 18, 2022136.60137.44134.49135.50135.5040,000
Apr 14, 2022138.00138.72136.56136.56136.5636,500
Apr 13, 2022139.00139.18137.17137.49137.4941,800
Apr 12, 2022139.04139.98137.83139.12139.1266,300
Apr 11, 2022140.16140.16137.26137.95137.9548,300
Apr 08, 2022138.81140.46138.19139.68139.6856,800
Apr 07, 2022140.35140.99138.60138.91138.9185,100
Apr 06, 2022139.33141.09139.02139.37139.3792,200
Apr 05, 2022140.73142.39138.66138.99138.9983,100
Apr 04, 2022140.83141.48137.86140.21140.2176,800
Apr 01, 2022137.59140.72137.54140.57140.5794,300
Mar 31, 2022137.42139.79137.30137.76137.7656,700
Mar 30, 2022138.92139.66137.47138.24138.2449,500
Mar 29, 2022135.42138.82134.80138.49138.4988,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement