Chesapeake Utilities Corp $69.17

up +0.43


27/8/2014 04:03 PM  |  NYSE : CPK  
Industries : Utilities / Gas Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPK historical data

Date Open High Low Close Volume
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
5/9/201463.1463.9763.1463.8427,159
5/8/201462.9064.0462.9063.5032,105
5/7/201462.3763.3862.3563.1426,154
5/6/201462.3062.9260.5562.0036,094
5/5/201460.6562.9660.0362.6833,755
5/2/201462.3362.3360.7261.1618,227
5/1/201462.9563.0461.8462.3031,290
4/30/201463.6463.6762.5063.2627,537
4/29/201465.0965.2463.3163.6521,542
4/28/201464.5065.9263.6064.6119,170
4/25/201464.7165.8663.9064.0037,903
4/24/201464.0064.8863.7264.85117,847
4/23/201462.5564.5062.5563.6751,735
4/22/201461.1962.5061.0962.5030,249
4/21/201460.9661.2460.8661.0612,861
4/17/201461.5761.5760.8860.9813,786
4/16/201461.5562.4860.9161.6324,481
4/15/201460.6461.3659.9561.1520,397
4/14/201460.5461.0459.7560.3522,286
4/11/201460.3661.2459.6559.9622,571
4/10/201461.6661.8760.3360.9028,580
4/9/201461.8062.2361.1961.8917,482
4/8/201461.4461.9960.0861.7824,821
4/7/201461.9461.9460.8861.2321,318
Trading Center