$65.86 +3.05 (%) Chesapeake Utilities Corp - NYSE

Feb. 8, 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
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
12/30/201560.6361.1359.4260.25105,259
12/29/201558.9360.5058.7360.31117,709
12/28/201557.8358.6757.8358.6231,710
12/24/201558.2158.4357.5557.8635,126
12/23/201556.6657.9956.6657.9676,827
12/22/201555.6156.5454.9456.5361,032
12/21/201554.8555.4654.5455.4661,498
12/18/201554.0555.0853.8154.72113,906
12/17/201554.5454.8054.1054.2736,314
12/16/201552.9254.5652.7154.5164,467
12/15/201552.4753.0352.0352.71103,884
12/14/201551.8852.4451.4852.3082,873
12/11/201551.4452.2551.4451.8855,410
12/10/201553.0253.0351.4452.2562,103
12/9/201553.4753.7152.6553.0739,181
12/8/201553.1753.6553.0453.4850,568
12/7/201553.7653.7952.8353.6793,214
12/4/201553.1354.0253.1253.6747,314
12/3/201554.1954.1953.1853.2262,059
12/2/201554.4655.0054.2654.5482,755
12/1/201553.4554.6153.4554.6053,697
11/30/201553.9754.8253.2953.2974,219
11/27/201553.9054.4853.9054.2111,302
11/25/201553.5754.1053.5753.9829,892
11/24/201553.4253.8752.9653.7332,578
11/23/201553.3554.2053.3553.6832,077
11/20/201553.4954.5653.2753.6580,180
11/19/201552.4953.2752.3053.1344,162
11/18/201551.4752.5150.6152.3466,613
11/17/201551.9752.4051.3151.5761,833
11/16/201551.9452.2051.5552.0697,931
11/13/201552.2252.9051.7751.97144,646
11/12/201552.5153.2851.5651.7759,824
11/11/201553.0953.2952.7252.8750,604
11/10/201553.0453.6552.7352.9976,128
11/9/201550.3453.7949.8853.15195,822
11/6/201551.9052.0949.5050.0362,559
11/5/201552.4253.0451.6352.2866,969
11/4/201552.2452.7151.7052.1838,754
11/3/201552.0452.3951.6752.3039,096
11/2/201552.1752.6451.9252.2537,603
10/30/201552.2852.5651.8852.2140,882
10/29/201552.8152.8451.8852.2951,032
10/28/201552.5553.4451.7353.0076,361
10/27/201553.1953.2652.2652.3943,741
10/26/201552.8453.5352.8453.3731,361
10/23/201553.7153.7152.3452.7851,145
10/22/201553.3553.9253.0353.5365,564
10/21/201553.8054.3053.0453.09123,283
10/20/201553.7854.2753.3853.8364,243
10/19/201553.1253.9753.1053.6972,757
10/16/201554.1154.5753.3253.4662,454
10/15/201552.5753.8952.2853.8741,447
10/14/201553.0153.5852.2052.3041,512
10/13/201553.0653.8252.7952.8960,978
10/12/201552.7553.8052.7553.3768,969
10/9/201553.6553.7852.6452.8338,188
10/8/201552.8553.9752.4653.5148,696
10/7/201552.9253.2552.2153.0446,659
10/6/201553.4453.6352.6452.7956,702
10/5/201552.9253.5052.3553.4554,066
10/2/201551.4252.5151.0752.4248,856
10/1/201553.3553.3550.8251.6457,256
9/30/201552.1053.3651.6253.0873,702
9/29/201551.1251.9151.1251.6469,267
9/28/201550.3651.7649.6751.3578,717
9/25/201550.6651.3350.1450.3744,140
9/24/201548.9550.4848.9550.4149,796
9/23/201549.2749.9349.0049.3260,503
9/22/201549.0049.6948.7549.3161,665
9/21/201548.3649.7048.3649.4572,467
9/18/201548.4049.9848.1748.55132,212
9/17/201548.4349.7248.2248.9846,768
9/16/201548.5049.0448.4048.5544,601
9/15/201547.4148.3247.4148.2539,315
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center