$48.76 -2.63 (%) Chesapeake Utilities Corp - NYSE

Jan. 30, 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
1/30/201551.2651.5148.7048.7660,217
1/29/201549.7751.4549.5751.3955,326
1/28/201550.8251.2049.2849.4933,804
1/27/201550.9251.2850.4250.5933,251
1/26/201550.6351.4349.7151.1849,551
1/23/201550.8851.2550.4550.9325,339
1/22/201550.3751.0850.0650.7136,761
1/21/201550.6350.8750.0050.3432,090
1/20/201551.2651.2650.3650.5829,272
1/16/201550.0451.2950.0051.1645,309
1/15/201550.9451.1050.0750.3550,810
1/14/201549.8350.8949.8350.5527,708
1/13/201549.8651.5849.3950.2045,147
1/12/201549.1750.0048.2049.7528,245
1/9/201549.5349.8348.8049.2919,078
1/8/201549.2149.9948.8249.7634,801
1/7/201548.3148.8747.4048.7440,466
1/6/201548.7349.4047.9648.2354,774
1/5/201549.8749.8748.2948.8249,481
1/2/201549.6750.1548.8149.8941,879
12/31/201451.0051.5349.6249.6637,426
12/30/201452.6052.6050.8551.0036,451
12/29/201451.1252.6651.1252.6037,615
12/26/201450.7651.0650.6250.8817,586
12/24/201449.5550.7549.5550.3124,939
12/23/201448.9949.6948.7249.5640,432
12/22/201448.0848.8648.0848.8636,265
12/19/201447.9748.2747.7247.9096,866
12/18/201447.6148.2547.0048.1634,617
12/17/201446.0247.3745.9047.2451,143
12/16/201446.7747.6746.2946.5167,326
12/15/201446.9047.1946.4846.5676,752
12/12/201446.3747.2246.3546.8269,595
12/11/201446.9147.3546.0047.0459,265
12/10/201447.0247.1846.4947.1046,337
12/9/201444.9947.1044.8947.0635,014
12/8/201445.9746.4245.2545.4926,756
12/5/201445.2245.8345.2245.7225,613
12/4/201445.0945.8844.8745.3650,139
12/3/201445.2445.8245.1145.2831,029
12/2/201444.7945.3944.7845.2225,441
12/1/201444.9345.1744.4144.5234,709
11/28/201445.8046.3044.8744.9320,608
11/26/201445.5345.8045.0545.5921,214
11/25/201445.2045.5544.9845.4024,531
11/24/201445.2045.5444.7545.2934,001
11/21/201445.9546.4044.8845.2730,861
11/20/201444.8445.2744.5345.1835,158
11/19/201444.9945.1244.2644.8828,351
11/18/201445.7945.9145.0345.2242,173
11/17/201445.1845.8745.1445.5844,316
11/14/201445.9346.5345.3745.4830,125
11/13/201447.0847.6446.0846.1837,383
11/12/201447.4547.7846.7847.2536,851
11/11/201446.8947.4846.5447.4740,835
11/10/201447.0447.4446.4847.0427,330
11/7/201447.3847.3846.4847.1520,907
11/6/201448.1048.3447.1747.6024,915
11/5/201448.3048.5447.5048.2735,169
11/4/201447.9148.6447.6147.8133,657
11/3/201448.2648.8247.8248.1740,479
10/31/201448.6748.9948.1048.4360,829
10/30/201447.5948.8347.4348.6346,612
10/29/201447.2847.7546.7047.5131,139
10/28/201446.2247.4345.9247.4247,878
10/27/201445.7945.9945.5345.9417,138
10/24/201445.9045.9045.5345.8128,350
10/23/201445.2746.0344.7945.6636,439
10/22/201444.1345.8844.0445.0043,861
10/21/201444.7645.1144.5345.0328,276
10/20/201444.0444.8744.0444.6830,477
10/17/201445.2545.2543.8944.1131,888
10/16/201443.8145.2443.5144.6457,720
10/15/201443.9444.8843.7044.4381,820
10/14/201443.4744.4342.8244.2042,198
10/13/201442.4743.7642.1042.9751,176
10/10/201441.5542.8641.5542.2637,573
10/9/201443.0743.1341.5841.8245,162
10/8/201441.4743.0041.1942.9637,203
10/7/201441.6042.2640.8841.3629,384
10/6/201442.4342.4541.4241.7631,054
10/3/201442.2442.7441.6642.1329,765
10/2/201441.1942.2741.1941.7525,588
10/1/201441.7542.2541.3141.4837,180
9/30/201442.3242.6441.6041.6642,829
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center