$63.92 -0.61 (%) Chesapeake Utilities Corp - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPK historical data

Date Open High Low Close Volume
7/27/201664.3064.8863.1263.9242,738
7/26/201665.4365.7064.2964.5347,354
7/25/201665.8065.8065.1065.5834,442
7/22/201665.4866.4364.3965.8046,116
7/21/201665.1065.2464.3064.8951,652
7/20/201665.3965.7564.9865.2140,189
7/19/201665.8865.8865.1465.5844,203
7/18/201666.6766.6765.6965.7328,496
7/15/201666.0566.7665.9166.6776,615
7/14/201665.9566.4765.6265.8546,835
7/13/201665.6366.5365.5065.9242,848
7/12/201665.4266.0764.4565.4173,958
7/11/201664.9065.8764.1865.6648,550
7/8/201664.3165.4163.7265.2465,354
7/7/201666.0766.0764.5064.6950,473
7/6/201665.9367.5065.6166.1297,089
7/5/201666.0066.8666.0066.3557,792
7/1/201666.4566.6665.0866.0649,875
6/30/201663.7966.1963.7966.18165,605
6/29/201663.3064.6762.7263.8693,217
6/28/201664.2464.5862.6862.7793,148
6/27/201662.7364.8562.2964.48149,835
6/24/201658.4263.8058.4262.86632,221
6/23/201657.8358.1057.4358.0970,418
6/22/201659.5159.5157.5257.7469,170
6/21/201658.5859.5958.5859.2538,803
6/20/201659.5059.6958.4658.7957,450
6/17/201660.2960.3659.2359.41120,310
6/16/201658.4660.2058.4660.1557,687
6/15/201660.7860.7859.3659.6450,305
6/14/201659.5460.6759.0360.6250,026
6/13/201660.0160.1759.3759.5629,977
6/10/201660.4960.9960.2360.4435,533
6/9/201659.6360.9059.3060.7386,488
6/8/201659.0759.8858.7159.8151,592
6/7/201658.7859.5858.6258.9930,633
6/6/201659.1659.2058.5658.7338,143
6/3/201658.9159.2458.5659.0841,332
6/2/201658.6258.6257.8958.4452,777
6/1/201657.4658.5657.4658.5492,179
5/31/201658.1158.6456.5657.69117,531
5/27/201658.0858.1957.6658.1431,624
5/26/201657.6257.9756.6357.8644,734
5/25/201658.6158.7757.5357.7066,934
5/24/201656.6258.7156.6258.6562,187
5/23/201657.7957.7956.8156.8327,743
5/20/201657.3657.6656.5857.6345,865
5/19/201657.4557.9956.8057.2074,366
5/18/201658.2559.2157.5857.8351,989
5/17/201660.7261.0057.9158.25152,147
5/16/201661.0061.7360.6960.9548,254
5/13/201661.3461.6360.3260.7740,763
5/12/201660.8461.2860.3961.1744,531
5/11/201661.3261.6060.3360.7439,347
5/10/201662.9962.9961.1561.34109,346
5/9/201662.0663.2861.8662.7155,291
5/6/201661.8562.6361.0262.2366,701
5/5/201662.8163.9561.8661.89105,821
5/4/201658.8863.4358.2162.9096,775
5/3/201660.2560.7559.1760.2159,657
5/2/201659.5260.5959.4560.25183,747
4/29/201659.8260.6458.9759.52111,667
4/28/201660.1561.0259.5159.9859,889
4/27/201660.5760.7659.5560.2150,088
4/26/201660.0560.5559.3860.2659,221
4/25/201659.6760.7059.3059.9137,387
4/22/201659.5160.0159.0959.6482,495
4/21/201660.0960.4059.4059.60102,839
4/20/201661.1261.5359.8960.0050,280
4/19/201661.4461.7260.6661.5540,562
4/18/201660.2661.1460.0061.1073,499
4/15/201659.9560.7959.9560.4972,208
4/14/201660.7861.1559.6260.09116,190
4/13/201660.0860.8459.5660.8456,984
4/12/201660.3861.3259.9860.04101,780
4/11/201660.6161.2460.0160.2056,837
4/8/201660.4060.9159.8760.5561,076
4/7/201659.6360.3559.6360.3375,815
4/6/201660.0060.1859.4759.8865,507
4/5/201661.1161.8459.8560.0088,702
4/4/201662.3962.3960.9561.0484,950
4/1/201662.5263.2861.6162.2172,259
3/31/201662.0863.6961.6662.97244,071
3/30/201663.5063.8461.8261.8392,186
3/29/201661.5263.7261.2563.4785,092
3/28/201661.3462.2960.7861.7587,196
3/24/201660.1061.0259.8460.9266,102
3/23/201659.3060.3659.0560.1185,704
3/22/201659.4459.9359.0359.6151,723
3/21/201659.6259.9958.9359.7145,922
3/18/201662.1562.1559.8459.84141,862
3/17/201659.9761.9559.6561.8181,399
3/16/201659.5560.6458.8959.94110,654
3/15/201660.0560.9659.7259.8052,850
3/14/201659.6460.4259.6460.0860,033
3/11/201660.2360.6859.6259.89110,221
3/10/201660.7161.5759.7760.06123,971
3/9/201661.5062.0461.0361.42145,141
3/8/201660.1761.7760.1761.62160,500
3/7/201659.6060.4359.4860.17102,578
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center