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
Aug 16, 2019	93.39	95.96	92.00	95.21	95.21	61,100
Aug 15, 2019	92.25	93.95	92.00	93.21	93.21	91,600
Aug 14, 2019	92.40	92.73	91.48	92.00	92.00	47,900
Aug 13, 2019	92.21	92.80	91.29	92.71	92.71	58,800
Aug 12, 2019	91.78	92.48	91.00	92.30	92.30	74,800
Aug 09, 2019	93.60	94.08	90.98	91.44	91.44	65,200
Aug 08, 2019	90.06	93.09	89.44	92.90	92.90	103,100
Aug 07, 2019	90.96	92.22	89.85	91.12	91.12	71,700
Aug 06, 2019	90.54	91.48	89.58	91.12	91.12	61,200
Aug 05, 2019	93.55	94.27	89.64	90.80	90.80	61,300
Aug 02, 2019	93.89	94.74	93.13	93.93	93.93	59,600
Aug 01, 2019	93.62	94.65	93.06	94.07	94.07	57,300
Jul 31, 2019	94.14	95.97	93.05	93.46	93.46	95,500
Jul 30, 2019	92.95	94.52	92.56	94.19	94.19	69,700
Jul 29, 2019	92.88	93.71	92.29	93.23	93.23	70,000
Jul 26, 2019	91.10	93.06	90.46	92.81	92.81	77,400
Jul 25, 2019	91.27	91.75	90.62	90.69	90.69	56,500
Jul 24, 2019	91.43	91.90	90.33	91.72	91.72	55,800
Jul 23, 2019	90.45	91.77	89.77	91.32	91.32	75,500
Jul 22, 2019	91.21	91.69	89.58	90.38	90.38	62,600
Jul 19, 2019	91.90	92.60	90.90	91.07	91.07	78,000
Jul 18, 2019	92.35	92.47	91.83	92.24	92.24	50,600
Jul 17, 2019	91.88	92.78	91.88	92.40	92.40	63,200
Jul 16, 2019	92.35	92.39	91.47	91.74	91.74	50,800
Jul 15, 2019	93.13	93.72	92.52	92.68	92.68	70,900
Jul 12, 2019	93.79	94.08	92.60	92.94	92.94	79,300
Jul 11, 2019	94.06	94.74	93.21	93.74	93.74	67,700
Jul 10, 2019	96.00	96.27	94.16	94.19	94.19	121,800
Jul 09, 2019	95.14	95.79	94.39	95.71	95.71	70,600
Jul 08, 2019	94.74	95.82	94.42	95.14	95.14	89,100
Jul 05, 2019	94.30	95.20	92.76	94.86	94.86	58,000
Jul 03, 2019	94.71	95.65	94.32	94.81	94.81	58,000
Jul 02, 2019	93.10	95.20	93.07	94.53	94.53	87,800
Jul 01, 2019	94.20	94.80	92.77	93.00	93.00	124,600
Jun 28, 2019	92.83	95.06	92.83	95.02	95.02	644,700
Jun 27, 2019	92.09	93.07	91.12	92.90	92.90	141,900
Jun 26, 2019	94.75	94.81	91.63	91.84	91.84	113,000
Jun 25, 2019	94.62	95.66	94.02	94.67	94.67	60,600
Jun 24, 2019	95.11	95.32	93.88	94.53	94.53	89,700
Jun 21, 2019	95.20	95.24	94.00	94.49	94.49	148,500
Jun 20, 2019	95.67	95.99	94.37	95.49	95.49	67,000
Jun 19, 2019	92.98	94.86	92.37	94.72	94.72	63,800
Jun 18, 2019	94.19	94.19	92.15	92.95	92.95	62,100
Jun 17, 2019	93.90	94.95	92.79	93.63	93.63	52,300
Jun 14, 2019	93.82	94.47	93.50	93.64	93.64	34,200
Jun 13, 2019	94.81	95.04	93.26	93.73	93.73	46,800
Jun 13, 2019	0.405 Dividend
Jun 12, 2019	92.05	95.09	92.05	94.70	94.29	63,200
Jun 11, 2019	92.56	93.10	91.29	91.82	91.43	37,400
Jun 10, 2019	93.70	93.70	92.28	92.63	92.23	25,400
Jun 07, 2019	94.47	95.08	93.69	93.76	93.36	50,500
Jun 06, 2019	93.99	95.00	93.21	93.62	93.22	43,900
Jun 05, 2019	92.97	94.64	92.40	94.05	93.65	52,900
Jun 04, 2019	92.93	92.98	91.49	92.77	92.37	37,900
Jun 03, 2019	91.45	92.71	90.47	92.69	92.29	75,700
May 31, 2019	89.54	90.86	88.68	90.78	90.39	36,600
May 30, 2019	90.59	91.36	88.94	89.48	89.10	58,900
May 29, 2019	93.00	93.49	90.21	90.46	90.07	56,700
May 28, 2019	94.11	94.75	92.42	92.72	92.32	50,600
May 24, 2019	94.38	95.17	93.98	94.00	93.60	46,300
May 23, 2019	93.84	94.25	92.78	94.25	93.85	47,400
May 22, 2019	93.45	94.61	92.60	93.97	93.57	40,500
May 21, 2019	92.87	93.95	92.23	93.35	92.95	43,800
May 20, 2019	93.10	94.34	92.08	92.85	92.45	49,200
May 17, 2019	94.00	94.95	93.57	93.91	93.51	37,400
May 16, 2019	93.47	94.60	92.87	94.20	93.80	35,800
May 15, 2019	93.57	93.75	92.50	93.38	92.98	46,500
May 14, 2019	95.38	95.60	93.65	93.85	93.45	43,300
May 13, 2019	93.48	95.48	93.48	95.25	94.84	47,900
May 10, 2019	92.01	94.46	90.87	93.97	93.57	56,500
May 09, 2019	92.90	92.94	90.92	92.10	91.71	60,900
May 08, 2019	92.50	94.23	90.70	93.14	92.74	88,000
May 07, 2019	94.41	94.95	91.11	92.22	91.83	65,300
May 06, 2019	93.55	95.35	93.55	94.61	94.21	56,300
May 03, 2019	91.56	94.37	91.12	94.20	93.80	38,500
May 02, 2019	91.86	92.70	90.70	91.44	91.05	47,400
May 01, 2019	92.78	92.83	91.06	91.97	91.58	64,800
Apr 30, 2019	92.17	92.85	91.10	92.64	92.24	69,700
Apr 29, 2019	91.94	92.89	91.55	92.01	91.62	31,800
Apr 26, 2019	92.58	93.35	91.68	92.19	91.80	55,400
Apr 25, 2019	91.76	92.48	90.47	92.47	92.07	56,700
Apr 24, 2019	91.31	92.63	91.30	92.41	92.01	36,100
Apr 23, 2019	90.30	91.75	89.75	91.11	90.72	26,700
Apr 22, 2019	90.20	91.14	89.24	90.35	89.96	34,500
Apr 18, 2019	89.80	91.10	89.68	90.38	89.99	24,300
Apr 17, 2019	91.78	91.78	89.92	90.19	89.80	33,200
Apr 16, 2019	92.74	92.98	91.36	91.50	91.11	42,900
Apr 15, 2019	92.81	93.75	92.27	92.68	92.28	27,000
Apr 12, 2019	92.00	92.75	91.12	92.41	92.01	34,600
Apr 11, 2019	91.91	92.33	90.63	92.18	91.79	43,500
Apr 10, 2019	91.17	92.52	91.17	91.91	91.52	29,200
Apr 09, 2019	91.25	91.83	90.45	91.01	90.62	56,200
Apr 08, 2019	91.98	92.66	90.89	90.92	90.53	36,400
Apr 05, 2019	90.51	92.97	90.51	92.58	92.18	139,000
Apr 04, 2019	91.11	91.29	90.03	90.39	90.00	31,200
Apr 03, 2019	89.48	91.64	89.07	90.88	90.49	31,100
Apr 02, 2019	90.60	90.60	88.81	89.28	88.90	78,800
Apr 01, 2019	91.48	91.48	89.73	90.33	89.94	64,400
Mar 29, 2019	91.22	91.84	90.20	91.21	90.82	132,600
Mar 28, 2019	92.76	92.76	90.16	91.16	90.77	43,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...