$64.60 0.00 (%) Chesapeake Utilities Corp - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 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
12/6/201664.5065.2563.5564.6030,725
12/5/201664.2064.3563.4564.2553,915
12/2/201664.6065.7463.7364.0028,167
12/1/201664.6066.2063.5564.6052,565
11/30/201667.1067.7564.8064.8056,071
11/29/201666.7568.0065.9067.3040,559
11/28/201666.6567.6066.5067.2533,983
11/25/201665.8066.9065.8066.9015,899
11/23/201666.1066.7565.6065.8530,404
11/22/201666.0567.3066.0566.7556,857
11/21/201665.6066.1065.1565.9038,570
11/18/201664.0565.4064.0065.2562,088
11/17/201664.0064.8563.8864.1037,350
11/16/201663.4564.3563.3064.0553,278
11/15/201663.3064.1062.3063.6533,418
11/14/201662.8063.5062.1563.2562,368
11/11/201660.9063.4560.2062.6094,300
11/10/201661.1561.9558.1561.0079,215
11/9/201659.4561.1558.0061.0592,107
11/8/201659.2560.8059.2560.0546,061
11/7/201659.0559.6558.5059.5070,664
11/4/201660.5561.3058.4558.5069,227
11/3/201660.7561.8060.3560.5044,635
11/2/201663.2563.4561.9062.2051,711
11/1/201664.2064.3563.1063.2076,705
10/31/201662.7064.4562.7064.05141,618
10/28/201663.1563.4062.8563.1041,756
10/27/201662.8563.3062.5063.1541,179
10/26/201662.3563.4062.2063.0058,675
10/25/201662.3062.8562.0062.7544,165
10/24/201661.7562.2561.7062.2029,584
10/21/201661.8061.9061.4061.7030,448
10/20/201662.5562.6062.0062.2025,565
10/19/201662.2563.1561.5662.4038,885
10/18/201661.9062.5560.7562.1037,271
10/17/201661.3061.7060.7561.5527,952
10/14/201661.3561.5560.7561.0534,370
10/13/201660.2562.0060.0161.25108,417
10/12/201659.4560.6059.3560.3590,923
10/11/201659.0059.5558.6559.1053,691
10/10/201658.9059.7558.9059.6047,918
10/7/201658.6558.9958.0458.89149,899
10/6/201658.3358.3957.8058.1880,866
10/5/201658.6559.0557.6358.3361,247
10/4/201660.1060.1057.9358.20130,650
10/3/201660.7860.9459.7360.1641,367
9/30/201660.9361.5560.5061.06100,417
9/29/201662.1462.1459.9660.7388,428
9/28/201662.9263.3762.1462.5275,221
9/27/201663.4063.8162.3462.86122,867
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center