$57.70 -0.95 (%) Chesapeake Utilities Corp - New York Stock Exchange, Inc.

May. 25, 2016 | 04:02 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPK historical data

Date Open High Low Close Volume
5/24/201656.6258.7156.6258.6562,187
5/23/201657.7957.7956.8156.8327,743
5/20/201657.3657.6656.5857.6345,865
5/19/201657.4557.9956.8057.2074,366
5/18/201658.2559.2157.5857.8351,989
5/17/201660.7261.0057.9158.25152,147
5/16/201661.0061.7360.6960.9548,254
5/13/201661.3461.6360.3260.7740,763
5/12/201660.8461.2860.3961.1744,531
5/11/201661.3261.6060.3360.7439,347
5/10/201662.9962.9961.1561.34109,346
5/9/201662.0663.2861.8662.7155,291
5/6/201661.8562.6361.0262.2366,701
5/5/201662.8163.9561.8661.89105,821
5/4/201658.8863.4358.2162.9096,775
5/3/201660.2560.7559.1760.2159,657
5/2/201659.5260.5959.4560.25183,747
4/29/201659.8260.6458.9759.52111,667
4/28/201660.1561.0259.5159.9859,889
4/27/201660.5760.7659.5560.2150,088
4/26/201660.0560.5559.3860.2659,221
4/25/201659.6760.7059.3059.9137,387
4/22/201659.5160.0159.0959.6482,495
4/21/201660.0960.4059.4059.60102,839
4/20/201661.1261.5359.8960.0050,280
4/19/201661.4461.7260.6661.5540,562
4/18/201660.2661.1460.0061.1073,499
4/15/201659.9560.7959.9560.4972,208
4/14/201660.7861.1559.6260.09116,190
4/13/201660.0860.8459.5660.8456,984
4/12/201660.3861.3259.9860.04101,780
4/11/201660.6161.2460.0160.2056,837
4/8/201660.4060.9159.8760.5561,076
4/7/201659.6360.3559.6360.3375,815
4/6/201660.0060.1859.4759.8865,507
4/5/201661.1161.8459.8560.0088,702
4/4/201662.3962.3960.9561.0484,950
4/1/201662.5263.2861.6162.2172,259
3/31/201662.0863.6961.6662.97244,071
3/30/201663.5063.8461.8261.8392,186
3/29/201661.5263.7261.2563.4785,092
3/28/201661.3462.2960.7861.7587,196
3/24/201660.1061.0259.8460.9266,102
3/23/201659.3060.3659.0560.1185,704
3/22/201659.4459.9359.0359.6151,723
3/21/201659.6259.9958.9359.7145,922
3/18/201662.1562.1559.8459.84141,862
3/17/201659.9761.9559.6561.8181,399
3/16/201659.5560.6458.8959.94110,654
3/15/201660.0560.9659.7259.8052,850
3/14/201659.6460.4259.6460.0860,033
3/11/201660.2360.6859.6259.89110,221
3/10/201660.7161.5759.7760.06123,971
3/9/201661.5062.0461.0361.42145,141
3/8/201660.1761.7760.1761.62160,500
3/7/201659.6060.4359.4860.17102,578
3/4/201657.7060.5057.1359.74141,472
3/3/201659.9559.9556.1058.23218,623
3/2/201661.0861.4259.0561.2098,399
3/1/201662.6062.6761.1361.4992,888
2/29/201661.7763.2261.6562.3084,972
2/26/201663.7863.9661.4562.07104,712
2/25/201664.0164.4462.4563.87103,278
2/24/201663.6864.8663.6664.7482,559
2/23/201663.9864.4963.9064.0379,187
2/22/201665.5065.5063.7664.0064,359
2/19/201664.0065.0263.8763.9983,509
2/18/201663.9764.5763.6863.9570,874
2/17/201664.9665.2663.8964.0666,523
2/16/201664.4764.8763.2664.75140,381
2/12/201663.7664.7262.9363.8450,813
2/11/201663.5464.5462.9163.68161,449
2/10/201666.5066.5064.1864.26138,481
2/9/201665.4867.3665.0866.37126,643
2/8/201662.7666.0062.7665.86110,532
2/5/201663.8564.5762.7362.8180,035
2/4/201665.0065.3563.9063.90123,686
2/3/201665.3366.1364.5265.21101,862
2/2/201661.8764.9861.8264.94124,272
2/1/201662.6763.1461.9762.13121,156
1/29/201663.5264.5062.4162.97107,225
1/28/201662.2763.5962.1263.0395,852
1/27/201660.4062.3960.1161.80158,392
1/26/201659.5160.9759.5160.81110,692
1/25/201658.7659.7658.2059.3696,077
1/22/201658.3259.0257.2658.88134,043
1/21/201657.0458.4956.0757.74112,515
1/20/201657.6658.2855.7557.04108,301
1/19/201656.6358.2356.6357.9883,659
1/15/201655.5756.6955.4256.6381,784
1/14/201655.3556.9955.3556.85105,068
1/13/201654.8855.9654.7455.0456,098
1/12/201654.7755.3654.1355.19123,958
1/11/201655.2755.5654.3654.44147,238
1/8/201655.5556.1654.6854.9576,946
1/7/201654.5355.6054.3655.3271,366
1/6/201652.8255.5652.8255.43102,402
1/5/201653.7254.3652.2553.54139,148
1/4/201655.2955.5853.2953.92190,556
12/31/201560.0560.1555.2556.75252,232
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center