$55.45 +1.00 (%) Chesapeake Utilities Corp - NYSE

Jul. 7, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPK historical data

Date Open High Low Close Volume
7/6/201553.4054.9553.4054.4576,224
7/2/201554.2454.4353.3754.1450,653
7/1/201554.1654.6353.7354.0652,836
6/30/201554.7354.7353.7653.8553,402
6/29/201554.2054.9053.8153.9447,799
6/26/201554.2154.6753.9054.3961,861
6/25/201554.3454.3453.4854.0550,115
6/24/201554.0554.4653.7353.9054,790
6/23/201553.9954.2953.1154.2375,329
6/22/201553.3653.9852.7653.7556,298
6/19/201553.9054.1352.6053.39177,055
6/18/201553.7854.3253.5254.0689,363
6/17/201553.3953.9453.0153.4185,297
6/16/201552.4753.4552.0653.2994,914
6/15/201554.8454.8450.7352.62141,693
6/12/201555.3755.7254.8355.0757,888
6/11/201555.0555.7154.4955.5980,005
6/10/201553.9155.3053.5954.9286,486
6/9/201553.8454.2753.3553.64114,379
6/8/201553.8954.3053.4353.5934,175
6/5/201553.6053.8453.0253.6532,443
6/4/201554.2854.8753.4853.7735,397
6/3/201554.4055.2154.0054.4238,376
6/2/201554.0754.9253.6054.40113,932
6/1/201554.5354.8552.6754.0666,245
5/29/201552.5653.3952.0352.6356,005
5/28/201551.7052.6151.7052.6021,181
5/27/201552.1552.2151.7052.0621,742
5/26/201551.8551.8551.0951.7729,006
5/22/201551.6051.9851.6051.8232,366
5/21/201552.1852.2451.5551.8427,508
5/20/201552.0052.1951.5452.0427,819
5/19/201552.0052.0051.2651.9031,886
5/18/201550.6751.9850.6151.7735,151
5/15/201550.8351.1450.4050.6118,521
5/14/201550.0050.9349.9750.7727,743
5/13/201549.7949.9049.0849.5542,440
5/12/201550.1950.1949.0949.6932,796
5/11/201551.2151.2150.2050.5142,892
5/8/201549.2851.0248.5950.9649,459
5/7/201547.5048.9247.5048.7154,437
5/6/201545.5547.9545.5547.5263,183
5/5/201546.0046.0044.3745.5482,591
5/4/201547.2548.0046.2146.2556,517
5/1/201548.0648.1747.0547.4931,623
4/30/201549.5249.5247.1147.7859,233
4/29/201550.3850.3849.1349.6030,201
4/28/201549.9250.6649.3250.5644,974
4/27/201550.5050.5048.8349.9433,639
4/24/201550.1850.4250.0950.2724,765
4/23/201550.0350.3949.8150.2120,641
4/22/201550.6350.8049.7049.9820,431
4/21/201551.7451.7450.4350.6424,554
4/20/201549.4951.3949.4951.2436,088
4/17/201549.9150.3748.9349.2426,889
4/16/201550.1550.6849.4450.2427,030
4/15/201550.7650.9650.3850.4832,208
4/14/201550.7750.9950.5050.6534,364
4/13/201551.1751.2650.5050.6031,849
4/10/201550.5851.5150.5450.9524,245
4/9/201551.7252.2950.2150.5721,268
4/8/201552.3052.6351.4151.7318,547
4/7/201552.9352.9551.9652.3033,995
4/6/201551.4652.9950.5452.8749,554
4/2/201550.6351.7050.5451.5328,177
4/1/201550.2850.9249.9750.8721,604
3/31/201549.8450.8449.8450.6127,673
3/30/201549.8950.6149.7950.3531,490
3/27/201548.3449.7448.3149.6345,241
3/26/201548.2549.0048.2548.4019,578
3/25/201549.8850.0048.3348.5443,593
3/24/201549.5050.0949.0949.8419,942
3/23/201549.2249.8749.0449.4524,974
3/20/201549.5649.5748.7849.4067,918
3/19/201549.1549.7048.8149.2522,120
3/18/201548.7149.9947.9849.6738,459
3/17/201548.4849.0848.4748.6549,415
3/16/201548.3549.0448.2048.6758,923
3/13/201548.3548.3547.0447.8830,586
3/12/201547.2948.7646.7548.7054,760
3/11/201546.6347.2546.5046.8647,696
3/10/201546.7047.7546.1746.7246,987
3/9/201545.4347.5545.3446.9451,253
3/6/201545.5146.4644.8345.5755,574
3/5/201545.3146.6045.3145.6633,643
3/4/201546.7646.8246.1346.2322,330
3/3/201546.7347.2246.2046.8733,744
3/2/201547.3947.3946.6347.0138,256
2/27/201547.1547.5447.0647.2035,752
2/26/201547.3447.3546.6947.2722,217
2/25/201547.2747.9646.7347.2221,892
2/24/201548.2548.8547.6047.7733,632
2/23/201547.8548.4947.5048.1617,648
2/20/201548.4048.4047.7248.0841,085
2/19/201548.8749.3848.1948.3017,674
2/18/201547.7449.0747.7448.8945,889
2/17/201548.4249.1947.1847.5339,564
2/13/201548.1348.2547.3547.7631,176
2/12/201548.0848.3947.9548.3225,371
2/11/201548.8649.2648.0048.0930,409
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!