CHESAPEAKE UTILITIES $54.10

up +0.12


17/5/2013 04:17 PM  |  NYSE : CPK  |  Industries : Utilities / Natural Gas Distribution
Type:

CPK historical data

Date Open High Low Close Volume
5/17/2013 54.03 54.77 53.81 54.10 287
5/16/2013 54.29 54.40 53.56 53.98 274
5/15/2013 55.07 55.71 54.48 54.95 409
5/14/2013 53.68 55.58 53.68 55.00 339
5/13/2013 54.59 54.68 53.57 53.83 130
5/10/2013 54.37 54.71 53.94 54.61 275
5/9/2013 55.34 55.86 53.64 54.26 311
5/8/2013 54.56 55.76 54.51 55.50 463
5/7/2013 54.45 54.96 54.07 54.75 343
5/6/2013 54.46 54.56 53.50 54.26 341
5/3/2013 52.65 54.99 52.47 54.25 710
5/2/2013 52.50 52.98 52.00 52.41 366
5/1/2013 53.35 53.35 52.34 52.34 508
4/30/2013 52.68 53.36 52.32 53.36 279
4/29/2013 52.68 52.72 52.09 52.57 202
4/26/2013 52.54 52.75 52.09 52.31 276
4/25/2013 52.01 52.59 52.01 52.54 247
4/24/2013 52.30 52.67 51.40 51.77 313
4/23/2013 51.49 52.27 51.14 52.25 403
4/22/2013 51.26 51.36 50.13 51.11 232
4/19/2013 50.00 50.98 49.65 50.82 215
4/18/2013 49.05 49.95 48.98 49.94 245
4/17/2013 49.45 49.93 48.26 48.85 212
4/16/2013 48.93 49.90 48.78 49.65 307
4/15/2013 50.59 50.59 48.31 48.47 316
4/12/2013 50.42 50.85 50.06 50.72 279
4/11/2013 50.26 50.57 49.94 50.20 150
4/10/2013 49.58 50.63 49.24 50.46 197
4/9/2013 49.97 50.14 49.31 49.38 209
4/8/2013 50.28 50.28 49.55 50.05 190
4/5/2013 49.07 50.30 49.07 49.98 369
4/4/2013 49.61 49.92 49.27 49.84 376
4/3/2013 49.34 49.84 48.48 49.44 460
4/2/2013 48.99 49.78 48.81 49.22 167
4/1/2013 49.11 49.28 48.34 48.58 154
3/28/2013 49.24 49.33 48.89 49.05 256
3/27/2013 49.07 49.24 48.80 48.93 252
3/26/2013 49.22 49.45 48.94 49.42 256
3/25/2013 49.24 49.57 48.66 49.01 294
3/22/2013 49.91 49.91 48.97 49.24 191
3/21/2013 49.40 49.73 49.37 49.60 142
3/20/2013 49.62 49.91 49.38 49.77 142
3/19/2013 49.90 49.96 49.15 49.41 222
3/18/2013 49.38 50.01 49.38 49.70 200
3/15/2013 49.75 50.08 49.40 50.06 474
3/14/2013 49.62 50.00 49.40 49.73 256
3/13/2013 50.19 50.34 49.28 49.67 329
3/12/2013 49.28 50.39 49.28 50.31 371
3/11/2013 49.06 49.61 49.05 49.52 254
3/8/2013 48.89 49.53 48.67 49.36 193
3/7/2013 48.32 48.70 47.98 48.69 162
3/6/2013 48.50 48.68 47.94 48.46 215
3/5/2013 48.27 48.69 48.17 48.53 240
3/4/2013 48.32 48.65 47.89 48.41 227
3/1/2013 47.58 48.55 47.08 48.52 524
2/28/2013 47.42 48.49 47.13 48.03 397
2/27/2013 46.92 48.06 46.92 47.51 162
2/26/2013 47.01 47.62 46.79 47.00 664
2/25/2013 47.76 47.92 46.72 46.78 500
2/22/2013 47.61 47.89 47.06 47.68 256
2/21/2013 47.03 47.84 46.96 47.58 257
2/20/2013 47.93 48.10 46.94 46.97 379
2/19/2013 47.45 48.56 47.45 47.99 350
2/15/2013 47.64 47.80 47.07 47.30 277
2/14/2013 47.75 48.10 47.44 47.44 168
2/13/2013 47.99 48.00 47.52 47.83 108
2/12/2013 47.49 48.00 47.48 47.73 106
2/11/2013 47.04 48.03 47.02 47.81 202
2/8/2013 47.09 47.41 46.99 47.04 106
2/7/2013 47.43 47.73 46.93 47.18 100
2/6/2013 47.71 47.81 47.07 47.59 132
2/5/2013 47.80 48.19 47.46 47.90 561
2/4/2013 47.72 48.03 47.41 47.53 211
2/1/2013 47.00 48.15 47.00 47.92 530
1/31/2013 46.68 47.95 46.68 47.46 398
1/30/2013 47.77 47.77 46.64 46.79 321
1/29/2013 47.69 48.12 47.47 47.95 554
1/28/2013 47.49 47.81 47.04 47.62 729
1/25/2013 47.59 47.63 46.69 47.34 471
1/24/2013 47.74 48.11 47.40 47.60 210
1/23/2013 47.58 48.04 47.49 47.84 290
1/22/2013 47.73 48.25 47.54 47.86 536
1/18/2013 47.81 48.08 47.67 47.87 357
1/17/2013 47.41 48.12 47.08 47.95 157
1/16/2013 47.64 47.64 46.99 47.15 349
1/15/2013 47.39 47.69 47.22 47.55 193
1/14/2013 46.63 47.71 46.53 47.69 229
1/11/2013 46.47 46.69 45.84 46.52 314
1/10/2013 46.67 46.88 45.88 46.26 300
1/9/2013 46.42 46.74 46.26 46.67 317
1/8/2013 46.60 46.81 46.41 46.50 284
1/7/2013 46.87 46.87 46.03 46.47 517
1/4/2013 46.88 47.19 46.70 46.86 115
1/3/2013 46.84 46.86 46.37 46.60 199
1/2/2013 46.36 47.06 46.02 46.78 440
12/31/2012 44.50 45.63 44.00 45.40 209
12/28/2012 44.80 45.42 44.27 44.35 139
12/27/2012 44.83 45.04 44.10 44.87 86
12/26/2012 45.65 45.90 44.55 44.77 129
12/24/2012 46.08 46.08 45.40 45.56 81
Marketplace
Trading Center