$49.09 -0.17 (%) Chesapeake Utilities Corp - NYSE

Aug. 28, 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
8/27/201550.7351.4748.5649.2656,812
8/26/201550.2450.7548.6449.9251,603
8/25/201550.1650.1648.7949.2659,393
8/24/201551.4650.4650.7048.9567,440
8/21/201551.4652.5250.7051.7379,107
8/20/201552.6153.5952.2352.6863,469
8/19/201551.2553.3350.9052.85100,135
8/18/201551.0251.9350.5251.8083,740
8/17/201550.5851.7050.5850.8961,662
8/14/201550.0551.0750.0550.9841,616
8/13/201549.5950.8949.4750.2043,947
8/12/201549.5350.2548.9850.0971,630
8/11/201550.9051.6349.4549.5472,161
8/10/201546.9255.5846.9251.65238,090
8/7/201547.7047.7045.2546.62107,290
8/6/201550.7251.1947.9048.20114,407
8/5/201550.6751.0750.0550.7276,410
8/4/201550.6850.8750.0750.3571,522
8/3/201551.3951.8550.4650.9186,965
7/31/201551.2552.2250.7151.4239,310
7/30/201551.0252.3250.7251.2966,331
7/29/201551.8352.4351.3251.45119,991
7/28/201552.2852.3151.3551.7485,539
7/27/201552.0652.9051.9552.2770,737
7/24/201551.4952.8051.1752.0766,583
7/23/201553.0653.0651.4251.6592,066
7/22/201552.0053.0951.6353.0144,314
7/21/201552.8453.1151.9452.4233,864
7/20/201553.8453.8452.8553.0045,329
7/17/201554.6354.6353.6853.9648,738
7/16/201554.1755.4654.1754.4996,942
7/15/201554.4354.5054.0654.3146,291
7/14/201554.4854.8554.0054.2265,656
7/13/201554.8055.5354.3154.5167,257
7/10/201554.7855.6953.7555.1335,533
7/9/201555.7556.1554.5054.5067,933
7/8/201555.1556.0754.9855.3452,382
7/7/201554.5755.7654.0355.4567,593
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
  • 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!