Advertisement
U.S. markets closed

Chesapeake Utilities Corporation (CPK)

NYSE - NYSE Delayed Price. Currency in USD
107.30+0.81 (+0.76%)
At close: 04:00PM EDT
107.30 0.00 (0.00%)
After hours: 05:50PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024106.58108.21106.58107.30107.30116,861
Mar 27, 2024103.95106.50103.82106.49106.49187,200
Mar 26, 2024105.20105.36103.25103.50103.50117,700
Mar 25, 2024105.19106.01104.02105.06105.06136,300
Mar 22, 2024106.39106.39104.64104.85104.8578,100
Mar 21, 2024105.28106.39104.16105.68105.68158,300
Mar 20, 2024103.54105.55103.54105.04105.04143,500
Mar 19, 2024102.78104.24102.78103.99103.9986,000
Mar 18, 2024102.50102.90102.02102.53102.5395,800
Mar 15, 2024101.50103.37101.50103.01103.01487,600
Mar 14, 2024102.87102.87100.23101.94101.94116,300
Mar 14, 20240.59 Dividend
Mar 13, 2024104.13105.65103.86103.92103.33102,900
Mar 12, 2024105.09105.10103.50104.27103.6876,400
Mar 11, 2024104.67105.98104.67105.43104.83102,900
Mar 08, 2024105.32106.28104.99105.03104.4369,100
Mar 07, 2024104.14105.31103.80104.55103.96122,400
Mar 06, 2024104.21105.27102.57103.01102.43181,200
Mar 05, 2024103.77105.81102.76103.19102.60167,700
Mar 04, 2024102.33103.71102.05103.47102.88112,700
Mar 01, 2024101.53103.0999.36102.58102.00159,700
Feb 29, 2024101.68102.77100.78102.03101.45200,600
Feb 28, 2024100.63101.73100.52100.5499.9771,600
Feb 27, 2024101.00101.64100.10101.19100.62102,300
Feb 26, 202499.82100.9098.25100.80100.23146,100
Feb 23, 2024103.16103.4599.2399.8299.25237,100
Feb 22, 2024103.45106.8599.25103.74103.15253,100
Feb 21, 2024105.31106.47105.07105.53104.93128,100
Feb 20, 2024104.17107.40104.11105.02104.42168,700
Feb 16, 2024105.44105.98104.92105.00104.40104,100
Feb 15, 2024102.75106.15102.75105.57104.97104,900
Feb 14, 2024101.36102.4699.75102.15101.5799,300
Feb 13, 2024103.38103.3899.64100.4199.84168,200
Feb 12, 2024103.69105.74103.25105.22104.62113,000
Feb 09, 2024101.63103.65101.63103.42102.83119,500
Feb 08, 202499.49101.8999.49101.88101.30109,300
Feb 07, 2024100.86100.9099.4699.8899.3171,100
Feb 06, 2024100.18101.1699.41100.81100.24141,900
Feb 05, 2024101.35101.4099.9799.9899.4187,100
Feb 02, 2024102.59103.07100.30102.61102.0396,800
Feb 01, 2024101.64104.40100.93104.04103.45110,800
Jan 31, 2024103.04103.50100.36101.28100.70810,700
Jan 30, 2024102.42103.16101.99102.30101.72104,500
Jan 29, 2024101.64103.15101.13103.08102.49116,800
Jan 26, 2024103.79104.20101.53101.85101.27118,100
Jan 25, 2024105.11105.27101.88102.85102.27184,000
Jan 24, 2024105.16105.16103.60103.82103.23274,800
Jan 23, 2024102.89104.00102.28103.99103.40148,200
Jan 22, 2024101.77103.22101.67102.01101.43212,200
Jan 19, 2024100.84100.8499.22100.74100.17115,300
Jan 18, 2024101.33102.27100.27100.3299.75126,800
Jan 17, 2024100.00101.1899.32101.12100.55122,400
Jan 16, 2024102.30103.39100.60100.72100.15151,900
Jan 12, 2024104.06104.52102.94103.29102.7077,100
Jan 11, 2024104.98104.98101.06102.56101.98107,000
Jan 10, 2024104.92106.17103.63105.58104.98156,600
Jan 09, 2024104.04104.04102.16103.13102.54189,200
Jan 08, 2024102.76105.82102.76105.15104.55163,100
Jan 05, 2024104.06106.10102.89102.98102.40104,000
Jan 04, 2024106.45107.00104.82105.06104.46152,600
Jan 03, 2024105.32107.42104.69105.80105.20147,500
Jan 02, 2024105.02107.48105.02105.78105.18137,200
Dec 29, 2023106.07106.54104.27105.63105.03158,000
Dec 28, 2023105.68107.29104.25106.19105.59219,100
Dec 27, 2023106.66106.93104.42106.10105.50128,400
Dec 26, 2023106.80107.58106.43106.62106.0190,400
Dec 22, 2023105.01107.50103.32106.42105.82242,100
Dec 21, 2023102.77104.60102.21104.10103.51191,700
Dec 20, 2023104.28105.61102.19102.36101.78148,600
Dec 19, 2023102.94104.86101.89104.42103.83300,700
Dec 18, 2023102.65102.91101.13102.38101.80200,000
Dec 15, 2023105.79106.64101.44102.01101.43532,200
Dec 14, 2023107.40107.98105.12105.58104.98178,900
Dec 14, 20230.59 Dividend
Dec 13, 2023102.00107.66101.01106.88105.69209,400
Dec 12, 2023101.02102.8099.74102.36101.22163,700
Dec 11, 202399.94101.2399.05100.9899.85154,500
Dec 08, 2023100.43102.4299.26100.2699.14141,200
Dec 07, 2023100.57101.4999.87100.4999.37226,600
Dec 06, 202399.50101.0898.55100.5599.43167,500
Dec 05, 2023100.95102.1298.2299.0497.93158,300
Dec 04, 202398.30101.9998.30100.7599.62208,400
Dec 01, 202395.2299.3094.6999.1298.01237,500
Nov 30, 202392.5196.2891.4595.6094.53318,600
Nov 29, 202392.7992.9791.9892.4391.40175,600
Nov 28, 202392.4694.5391.1792.2991.26352,000
Nov 27, 202392.4793.1390.8092.5991.56142,800
Nov 24, 202392.0092.6990.8592.6991.6553,100
Nov 22, 202391.6991.8590.2291.6990.67210,000
Nov 21, 202392.9792.9790.8391.2490.22189,400
Nov 20, 202393.1793.5191.4393.2492.20159,900
Nov 17, 202393.4994.0991.9993.6692.61162,000
Nov 16, 202393.3394.6591.6593.0492.00278,200
Nov 15, 202393.9694.8592.0092.7691.72330,600
Nov 14, 202392.2194.3790.7394.2193.16858,300
Nov 13, 202386.2991.8785.1590.9689.941,654,100
Nov 10, 202387.4488.2786.0086.7185.741,864,700
Nov 09, 202384.6987.3183.8087.0286.05349,600
Nov 08, 202389.4389.4386.6588.0787.0974,500
Nov 07, 202390.8890.8888.1188.7087.7170,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...