$62.86 -0.37 (%) Chesapeake Utilities Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/26/201662.5263.7962.0863.23140,467
9/23/201662.6662.8761.8262.64125,793
9/22/201661.8663.0261.7562.98744,463
9/21/201662.5663.7961.8163.7550,787
9/20/201662.4762.6162.0662.1826,809
9/19/201661.4962.4060.5962.4039,262
9/16/201660.3461.4459.4561.4074,498
9/15/201659.6860.2059.1260.1239,365
9/14/201660.5161.0159.2059.7158,720
9/13/201660.7561.1159.8260.2460,037
9/12/201661.3162.2760.1261.00109,757
9/9/201663.7263.9761.1861.1893,103
9/8/201665.4866.4664.0164.1449,990
9/7/201663.6865.3862.8665.2688,680
9/6/201664.0064.2163.3463.4068,497
9/2/201662.9563.8862.1163.7754,188
9/1/201663.6564.1462.8662.9545,767
8/31/201663.8663.9063.2563.6550,675
8/30/201664.5665.2963.7864.0047,882
8/29/201664.7166.0464.3164.6559,140
8/26/201666.2366.5764.5264.5929,974
8/25/201665.0566.3265.0266.2144,995
8/24/201665.5665.8264.0165.5739,946
8/23/201666.1366.4065.4965.5540,681
8/22/201664.6765.8664.5065.8342,044
8/19/201665.9565.9563.9164.5096,611
8/18/201664.3067.8864.1266.06126,018
8/17/201663.0864.4462.5564.3339,800
8/16/201664.7964.7963.3263.3336,469
8/15/201666.7467.3664.7464.7741,743
8/12/201666.3667.2366.0766.8943,634
8/11/201665.2566.3465.0066.0750,085
8/10/201666.4466.7065.0665.3130,334
8/9/201666.1066.6465.3566.2062,793
8/8/201665.2466.2865.0066.07101,651
8/5/201663.0065.3463.0064.6275,171
8/4/201661.4964.5561.3563.2554,146
8/3/201663.5064.1963.0063.7653,763
8/2/201663.7264.0363.1963.3035,227
8/1/201663.8464.5363.1763.9771,397
7/29/201663.9164.7863.7664.0740,085
7/28/201663.9964.4663.4563.7149,437
7/27/201664.3064.8863.1263.9242,738
7/26/201665.4365.7064.2964.5347,354
7/25/201665.8065.8065.1065.5834,442
7/22/201665.4866.4364.3965.8046,116
7/21/201665.1065.2464.3064.8951,652
7/20/201665.3965.7564.9865.2140,189
7/19/201665.8865.8865.1465.5844,203
7/18/201666.6766.6765.6965.7328,496
7/15/201666.0566.7665.9166.6776,615
7/14/201665.9566.4765.6265.8546,835
7/13/201665.6366.5365.5065.9242,848
7/12/201665.4266.0764.4565.4173,958
7/11/201664.9065.8764.1865.6648,550
7/8/201664.3165.4163.7265.2465,354
7/7/201666.0766.0764.5064.6950,473
7/6/201665.9367.5065.6166.1297,089
7/5/201666.0066.8666.0066.3557,792
7/1/201666.4566.6665.0866.0649,875
6/30/201663.7966.1963.7966.18165,605
6/29/201663.3064.6762.7263.8693,217
6/28/201664.2464.5862.6862.7793,148
6/27/201662.7364.8562.2964.48149,835
6/24/201658.4263.8058.4262.86632,221
6/23/201657.8358.1057.4358.0970,418
6/22/201659.5159.5157.5257.7469,170
6/21/201658.5859.5958.5859.2538,803
6/20/201659.5059.6958.4658.7957,450
6/17/201660.2960.3659.2359.41120,310
6/16/201658.4660.2058.4660.1557,687
6/15/201660.7860.7859.3659.6450,305
6/14/201659.5460.6759.0360.6250,026
6/13/201660.0160.1759.3759.5629,977
6/10/201660.4960.9960.2360.4435,533
6/9/201659.6360.9059.3060.7386,488
6/8/201659.0759.8858.7159.8151,592
6/7/201658.7859.5858.6258.9930,633
6/6/201659.1659.2058.5658.7338,143
6/3/201658.9159.2458.5659.0841,332
6/2/201658.6258.6257.8958.4452,777
6/1/201657.4658.5657.4658.5492,179
5/31/201658.1158.6456.5657.69117,531
5/27/201658.0858.1957.6658.1431,624
5/26/201657.6257.9756.6357.8644,734
5/25/201658.6158.7757.5357.7066,934
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center