$41.48 -0.18 (%) Chesapeake Utilities Corp - NYSE

Oct. 1, 2014 | 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
10/1/201441.7542.2541.3141.4837,180
9/30/201442.3242.6441.6041.6642,403
9/29/201441.7942.6241.7942.4535,587
9/26/201440.1942.5940.1942.3578,260
9/25/201440.6540.6539.2839.9651,786
9/24/201440.5541.1840.2640.6533,310
9/23/201441.6441.9140.2140.8050,639
9/22/201442.5042.5241.5541.9327,564
9/19/201443.1843.6242.6742.6943,674
9/18/201443.0543.6042.8143.1223,887
9/17/201443.6644.0342.7743.0321,124
9/16/201443.4744.2343.4343.5320,620
9/15/201443.7444.5843.1643.4432,434
9/12/201445.0545.0543.6043.7629,484
9/11/201444.8345.5944.8345.2025,156
9/10/201445.3145.4044.7845.2131,205
9/9/201446.4246.4244.8045.1149,012
9/8/201469.2569.8968.5869.4123,676
9/5/201468.6569.5168.6569.458,357
9/4/201468.7169.3268.1268.8411,163
9/3/201469.8669.9468.5168.809,429
9/2/201469.3169.8668.5169.2926,712
8/29/201468.7169.1967.6568.9716,983
8/28/201468.7269.1668.4168.5625,429
8/27/201468.0069.4568.0069.1714,637
8/26/201468.7569.7168.6968.7416,877
8/25/201469.2869.5468.6168.9716,772
8/22/201469.4569.5568.8969.0019,979
8/21/201469.5769.9868.7669.6217,274
8/20/201469.8769.8769.0669.6319,579
8/19/201469.3169.9069.0069.7923,281
8/18/201470.0970.0969.0869.4928,305
8/15/201469.3670.0568.4869.3338,364
8/14/201467.3269.1267.3268.4825,580
8/13/201466.4767.3166.4766.9610,029
8/12/201466.6967.0665.7566.1618,467
8/11/201466.2367.8566.2367.0716,458
8/8/201464.8066.8164.7666.0527,677
8/7/201464.8465.9664.7564.9724,071
8/6/201464.2565.0564.1065.0319,243
8/5/201464.8065.6664.3464.7219,503
8/4/201465.6965.6964.0064.9617,885
8/1/201465.0066.1063.4665.1921,912
7/31/201465.9966.7565.0865.0931,546
7/30/201467.7167.7166.2866.5813,634
7/29/201468.0969.4267.0167.4014,627
7/28/201467.4068.1067.0067.8026,486
7/25/201468.0068.5567.0167.2921,875
7/24/201468.7569.0468.0368.3814,099
7/23/201468.7269.0568.1868.7119,816
7/22/201469.4769.5168.9068.9611,281
7/21/201469.4469.4467.9469.2125,202
7/18/201468.7769.9968.6569.6438,765
7/17/201469.7070.1768.8669.0922,094
7/16/201470.4970.4969.3169.6914,165
7/15/201469.6770.6468.3669.9024,959
7/14/201470.9971.7769.6570.2929,589
7/11/201470.8872.0270.3570.6216,421
7/10/201470.3171.3070.3170.9316,439
7/9/201471.8271.8270.7671.2914,764
7/8/201470.9072.2070.5871.5842,057
7/7/201471.5772.1670.8671.1118,712
7/3/201471.3171.4670.6571.4414,069
7/2/201472.2572.7470.8070.9114,074
7/1/201471.4573.0971.4572.4930,562
6/30/201470.8371.5370.3471.3315,756
6/27/201469.9071.3869.9070.9936,964
6/26/201470.1570.6068.7570.4317,752
6/25/201468.9770.2768.9769.9616,429
6/24/201469.5971.1869.2869.4421,411
6/23/201470.0070.3469.4669.9324,671
6/20/201470.1571.1369.9370.0147,399
6/19/201470.3670.4269.4769.7814,152
6/18/201469.0370.0268.6369.8914,826
6/17/201468.1869.1868.1868.7421,392
6/16/201468.1368.8267.8668.5314,559
6/13/201468.2868.7767.9268.2611,949
6/12/201468.1868.6967.2968.5017,054
6/11/201469.0070.0568.4568.7019,031
6/10/201469.4769.8868.9169.0816,340
6/9/201468.4869.8867.9469.8436,222
6/6/201468.2968.9867.7068.7331,858
6/5/201466.6867.8866.0067.8618,768
6/4/201465.1166.2465.0166.2129,244
6/3/201464.8665.6364.5265.4837,961
6/2/201464.8365.9464.4865.0024,890
5/30/201465.6665.7264.5465.4118,246
5/29/201466.0266.0265.3965.475,268
5/28/201464.5965.9364.5965.5912,186
5/27/201465.2766.4865.0565.8817,544
5/23/201464.6065.3764.5565.0422,988
5/22/201464.7965.1664.3864.4918,899
5/21/201464.5864.8764.0164.5222,995
5/20/201464.1764.8063.8664.5957,844
5/19/201464.5965.8964.4864.8124,431
5/16/201463.5864.6063.2564.5624,103
5/15/201464.0565.1363.5063.7319,756
5/14/201464.0765.1263.7863.9731,422
5/13/201464.6364.9264.2264.4273,735
5/12/201464.3065.0864.2064.5231,970
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center