Chesapeake Utilities Corp $60.98

down -0.65


17/4/2014 06:40 PM  |  NYSE : CPK  
Industries : Utilities / Gas Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPK historical data

Date Open High Low Close Volume
4/17/201461.5761.5760.8860.9813,786
4/16/201461.5562.4860.9161.6324,481
4/15/201460.6461.3659.9561.1520,397
4/14/201460.5461.0459.7560.3522,286
4/11/201460.3661.2459.6559.9622,571
4/10/201461.6661.8760.3360.9028,580
4/9/201461.8062.2361.1961.8917,482
4/8/201461.4461.9960.0861.7824,821
4/7/201461.9461.9460.8861.2321,318
4/4/201463.2363.2361.5561.9525,366
4/3/201463.2463.2462.3862.7621,867
4/2/201463.1963.4262.7563.1924,428
4/1/201463.4563.4562.5762.9031,073
3/31/201462.9863.6262.3163.1642,335
3/28/201463.0563.6561.9262.8620,326
3/27/201462.8963.5862.8963.2013,478
3/26/201464.3064.5062.5562.6862,575
3/25/201463.6064.5263.5264.0631,258
3/24/201463.2563.6562.5563.5542,760
3/21/201463.0163.3762.4563.37115,932
3/20/201462.7762.9562.4462.8624,850
3/19/201462.5463.0162.1262.9050,844
3/18/201462.3563.1562.0962.7716,827
3/17/201462.0162.7261.7862.5040,789
3/14/201461.0061.9260.6661.9233,670
3/13/201460.2261.0059.9660.9730,702
3/12/201459.0460.4158.4560.3630,881
3/11/201459.7559.7559.0959.1732,830
3/10/201458.7259.9558.6959.6239,397
3/7/201459.7259.7258.4259.0625,379
3/6/201459.7859.9758.8059.4220,442
3/5/201459.6059.9959.1059.8237,855
3/4/201459.0760.1958.8459.7556,311
3/3/201458.6559.1057.8658.5110,919
2/28/201459.0259.3858.7659.2433,445
2/27/201459.0159.1258.5958.8913,177
2/26/201458.7559.3458.6059.0224,408
2/25/201458.5359.2358.5058.7514,919
2/24/201460.0260.0258.9959.0825,444
2/21/201460.5860.8559.8460.1523,927
2/20/201458.4660.5758.4660.2820,375
2/19/201459.8460.3658.6858.6923,600
2/18/201459.5160.4959.2660.2031,737
2/14/201458.8559.3758.3259.1739,780
2/13/201457.4959.0857.1558.8132,453
2/12/201457.1757.5756.7757.4126,652
2/11/201456.5357.6056.5357.1430,350
2/10/201457.1157.1156.2456.6741,430
2/7/201457.0557.3556.6457.3528,659
2/6/201456.7557.2556.3857.0238,184
2/5/201457.1857.5556.4456.7319,855
2/4/201457.8657.9156.9557.5033,200
2/3/201458.5858.9457.0357.7133,691
1/31/201458.5759.4658.2058.8531,704
1/30/201458.6959.7958.5659.2524,669
1/29/201458.6358.9958.1458.3839,616
1/28/201459.1059.1258.0659.0236,442
1/27/201459.7559.7558.8659.1732,803
1/24/201459.8259.9459.0459.3933,791
1/23/201459.8560.1059.5659.9816,080
1/22/201459.3260.1659.3259.8854,309
1/21/201460.4860.4859.3659.9151,220
1/17/201460.2260.2759.8460.2122,868
1/16/201460.1760.3859.7660.0921,373
1/15/201460.3060.3759.7860.0223,614
1/14/201460.2360.7759.9860.0114,885
1/13/201459.4960.2159.4959.9837,879
1/10/201459.4560.0859.2859.7022,565
1/9/201459.9660.0059.0059.3717,247
1/8/201459.9460.1959.2959.6768,529
1/7/201459.2960.3159.2059.9527,698
1/6/201460.1060.2458.7759.0148,311
1/3/201459.8160.0759.0059.6747,004
1/2/201460.0060.0459.2559.8231,507
12/31/201360.0660.7159.8460.0219,830
12/30/201360.2160.8459.5759.9737,198
12/27/201360.3560.4959.7760.4224,816
12/26/201360.4160.4159.7460.0812,727
12/24/201359.9660.6259.8760.3526,769
12/23/201360.7860.7859.6459.9834,784
12/20/201359.0961.1759.0960.7266,616
12/19/201358.4159.4558.0959.1431,930
12/18/201357.7758.9157.7758.7946,645
12/17/201357.8258.4357.8258.3219,463
12/16/201358.1059.1058.0558.3428,311
12/13/201357.8158.5957.6558.0533,839
12/12/201357.1158.3556.7457.8050,428
12/11/201357.1157.5356.7257.2754,334
12/10/201357.6657.9557.0357.3151,377
12/9/201357.9358.1456.7557.8948,238
12/6/201357.2158.0557.1057.9317,297
12/5/201356.2656.9856.0756.7341,818
12/4/201356.2257.1156.1256.5020,066
12/3/201356.9157.2256.4056.7061,430
12/2/201357.9358.1756.8857.1241,580
11/29/201358.3458.5257.7958.189,233
11/27/201357.4658.2457.2958.1221,268
11/26/201357.5657.8456.9557.4722,914
11/25/201357.0257.9157.0257.3047,805
11/22/201357.5557.7556.6356.9942,744
Trading Center