$52.06 0.00 (%) Chesapeake Utilities Corp - NYSE

May. 27, 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
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
2/10/201548.8049.4348.2249.1024,567
2/9/201549.6450.0048.2248.3940,913
2/6/201551.7351.7349.4049.7031,798
2/5/201551.3651.8751.1251.7029,506
2/4/201550.9252.2250.8351.0456,895
2/3/201550.3751.5649.7551.2066,435
2/2/201548.5549.5448.1949.4442,747
1/30/201551.2651.5148.7048.7660,217
1/29/201549.7751.4549.5751.3955,326
1/28/201550.8251.2049.2849.4933,804
1/27/201550.9251.2850.4250.5933,251
1/26/201550.6351.4349.7151.1849,551
1/23/201550.8851.2550.4550.9325,339
1/22/201550.3751.0850.0650.7136,761
1/21/201550.6350.8750.0050.3432,090
1/20/201551.2651.2650.3650.5829,272
1/16/201550.0451.2950.0051.1645,309
1/15/201550.9451.1050.0750.3550,810
1/14/201549.8350.8949.8350.5527,708
1/13/201549.8651.5849.3950.2045,147
1/12/201549.1750.0048.2049.7528,245
1/9/201549.5349.8348.8049.2919,078
1/8/201549.2149.9948.8249.7634,801
1/7/201548.3148.8747.4048.7440,466
1/6/201548.7349.4047.9648.2354,774
1/5/201549.8749.8748.2948.8249,481
1/2/201549.6750.1548.8149.8941,879
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center