CPK - Chesapeake Utilities Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201993.3995.9692.0095.2195.2161,100
Aug 15, 201992.2593.9592.0093.2193.2191,600
Aug 14, 201992.4092.7391.4892.0092.0047,900
Aug 13, 201992.2192.8091.2992.7192.7158,800
Aug 12, 201991.7892.4891.0092.3092.3074,800
Aug 09, 201993.6094.0890.9891.4491.4465,200
Aug 08, 201990.0693.0989.4492.9092.90103,100
Aug 07, 201990.9692.2289.8591.1291.1271,700
Aug 06, 201990.5491.4889.5891.1291.1261,200
Aug 05, 201993.5594.2789.6490.8090.8061,300
Aug 02, 201993.8994.7493.1393.9393.9359,600
Aug 01, 201993.6294.6593.0694.0794.0757,300
Jul 31, 201994.1495.9793.0593.4693.4695,500
Jul 30, 201992.9594.5292.5694.1994.1969,700
Jul 29, 201992.8893.7192.2993.2393.2370,000
Jul 26, 201991.1093.0690.4692.8192.8177,400
Jul 25, 201991.2791.7590.6290.6990.6956,500
Jul 24, 201991.4391.9090.3391.7291.7255,800
Jul 23, 201990.4591.7789.7791.3291.3275,500
Jul 22, 201991.2191.6989.5890.3890.3862,600
Jul 19, 201991.9092.6090.9091.0791.0778,000
Jul 18, 201992.3592.4791.8392.2492.2450,600
Jul 17, 201991.8892.7891.8892.4092.4063,200
Jul 16, 201992.3592.3991.4791.7491.7450,800
Jul 15, 201993.1393.7292.5292.6892.6870,900
Jul 12, 201993.7994.0892.6092.9492.9479,300
Jul 11, 201994.0694.7493.2193.7493.7467,700
Jul 10, 201996.0096.2794.1694.1994.19121,800
Jul 09, 201995.1495.7994.3995.7195.7170,600
Jul 08, 201994.7495.8294.4295.1495.1489,100
Jul 05, 201994.3095.2092.7694.8694.8658,000
Jul 03, 201994.7195.6594.3294.8194.8158,000
Jul 02, 201993.1095.2093.0794.5394.5387,800
Jul 01, 201994.2094.8092.7793.0093.00124,600
Jun 28, 201992.8395.0692.8395.0295.02644,700
Jun 27, 201992.0993.0791.1292.9092.90141,900
Jun 26, 201994.7594.8191.6391.8491.84113,000
Jun 25, 201994.6295.6694.0294.6794.6760,600
Jun 24, 201995.1195.3293.8894.5394.5389,700
Jun 21, 201995.2095.2494.0094.4994.49148,500
Jun 20, 201995.6795.9994.3795.4995.4967,000
Jun 19, 201992.9894.8692.3794.7294.7263,800
Jun 18, 201994.1994.1992.1592.9592.9562,100
Jun 17, 201993.9094.9592.7993.6393.6352,300
Jun 14, 201993.8294.4793.5093.6493.6434,200
Jun 13, 201994.8195.0493.2693.7393.7346,800
Jun 13, 20190.405 Dividend
Jun 12, 201992.0595.0992.0594.7094.2963,200
Jun 11, 201992.5693.1091.2991.8291.4337,400
Jun 10, 201993.7093.7092.2892.6392.2325,400
Jun 07, 201994.4795.0893.6993.7693.3650,500
Jun 06, 201993.9995.0093.2193.6293.2243,900
Jun 05, 201992.9794.6492.4094.0593.6552,900
Jun 04, 201992.9392.9891.4992.7792.3737,900
Jun 03, 201991.4592.7190.4792.6992.2975,700
May 31, 201989.5490.8688.6890.7890.3936,600
May 30, 201990.5991.3688.9489.4889.1058,900
May 29, 201993.0093.4990.2190.4690.0756,700
May 28, 201994.1194.7592.4292.7292.3250,600
May 24, 201994.3895.1793.9894.0093.6046,300
May 23, 201993.8494.2592.7894.2593.8547,400
May 22, 201993.4594.6192.6093.9793.5740,500
May 21, 201992.8793.9592.2393.3592.9543,800
May 20, 201993.1094.3492.0892.8592.4549,200
May 17, 201994.0094.9593.5793.9193.5137,400
May 16, 201993.4794.6092.8794.2093.8035,800
May 15, 201993.5793.7592.5093.3892.9846,500
May 14, 201995.3895.6093.6593.8593.4543,300
May 13, 201993.4895.4893.4895.2594.8447,900
May 10, 201992.0194.4690.8793.9793.5756,500
May 09, 201992.9092.9490.9292.1091.7160,900
May 08, 201992.5094.2390.7093.1492.7488,000
May 07, 201994.4194.9591.1192.2291.8365,300
May 06, 201993.5595.3593.5594.6194.2156,300
May 03, 201991.5694.3791.1294.2093.8038,500
May 02, 201991.8692.7090.7091.4491.0547,400
May 01, 201992.7892.8391.0691.9791.5864,800
Apr 30, 201992.1792.8591.1092.6492.2469,700
Apr 29, 201991.9492.8991.5592.0191.6231,800
Apr 26, 201992.5893.3591.6892.1991.8055,400
Apr 25, 201991.7692.4890.4792.4792.0756,700
Apr 24, 201991.3192.6391.3092.4192.0136,100
Apr 23, 201990.3091.7589.7591.1190.7226,700
Apr 22, 201990.2091.1489.2490.3589.9634,500
Apr 18, 201989.8091.1089.6890.3889.9924,300
Apr 17, 201991.7891.7889.9290.1989.8033,200
Apr 16, 201992.7492.9891.3691.5091.1142,900
Apr 15, 201992.8193.7592.2792.6892.2827,000
Apr 12, 201992.0092.7591.1292.4192.0134,600
Apr 11, 201991.9192.3390.6392.1891.7943,500
Apr 10, 201991.1792.5291.1791.9191.5229,200
Apr 09, 201991.2591.8390.4591.0190.6256,200
Apr 08, 201991.9892.6690.8990.9290.5336,400
Apr 05, 201990.5192.9790.5192.5892.18139,000
Apr 04, 201991.1191.2990.0390.3990.0031,200
Apr 03, 201989.4891.6489.0790.8890.4931,100
Apr 02, 201990.6090.6088.8189.2888.9078,800
Apr 01, 201991.4891.4889.7390.3389.9464,400
Mar 29, 201991.2291.8490.2091.2190.82132,600
Mar 28, 201992.7692.7690.1691.1690.7743,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...