UK Markets open in 5 mins

Chesapeake Utilities Corporation (CPK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.40+3.39 (+2.59%)
At close: 04:00PM EST
134.40 +0.01 (+0.01%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021------
07 Dec 2021140.47140.47134.15134.40134.4054,300
06 Dec 2021133.10135.83133.10134.62134.6266,600
03 Dec 2021131.66132.36130.79131.90131.9048,600
02 Dec 2021129.39132.77129.39131.01131.0150,900
01 Dec 2021129.13133.21128.33128.33128.3339,600
30 Nov 2021129.80130.29127.36127.36127.3663,700
29 Nov 2021131.65131.96129.79130.24130.2440,700
26 Nov 2021132.57133.01129.22130.56130.5635,100
24 Nov 2021133.75135.00133.28134.29134.2940,100
23 Nov 2021133.60135.00133.60134.67134.6733,400
22 Nov 2021132.35134.53131.86134.02134.0230,500
19 Nov 2021129.77132.68129.77132.17132.1742,200
18 Nov 2021132.33133.63129.19130.10130.1051,400
17 Nov 2021133.15133.75132.51132.84132.8454,400
16 Nov 2021133.55134.86132.94133.97133.9756,400
15 Nov 2021131.81133.87131.81133.69133.6953,300
12 Nov 2021131.89132.84131.09132.14132.1425,300
11 Nov 2021132.40132.54130.82131.20131.2031,900
10 Nov 2021130.96132.75130.92132.14132.1446,800
09 Nov 2021132.59132.59130.71130.74130.7440,200
08 Nov 2021135.00135.00130.26132.21132.2165,500
05 Nov 2021133.27137.44133.27135.44135.4449,400
04 Nov 2021134.63135.18130.97132.21132.2140,900
03 Nov 2021131.58134.46130.92133.57133.5753,000
02 Nov 2021134.00134.00131.78132.02132.0247,900
01 Nov 2021131.22133.78131.19133.19133.1957,100
29 Oct 2021130.13131.38130.07131.07131.0756,100
28 Oct 2021128.61131.09128.61130.84130.8432,700
27 Oct 2021131.00132.41127.85128.31128.3170,300
26 Oct 2021131.07133.39130.55132.05132.0551,100
25 Oct 2021129.67131.81128.94130.86130.8636,100
22 Oct 2021130.14130.58128.84130.03130.0330,600
21 Oct 2021128.73129.75128.73129.37129.3730,600
20 Oct 2021126.54129.07126.54128.37128.3725,300
19 Oct 2021127.42127.42125.13126.82126.8227,800
18 Oct 2021126.94127.81126.33126.40126.4026,200
15 Oct 2021130.47130.64127.32127.46127.4644,000
14 Oct 2021128.91129.72127.24129.09129.0936,600
13 Oct 2021127.00128.62125.92127.90127.9023,500
12 Oct 2021126.90128.61126.90127.85127.8521,500
11 Oct 2021127.09127.34124.87126.35126.3520,700
08 Oct 2021127.47127.58126.36126.84126.8417,800
07 Oct 2021128.78129.86126.42127.01127.0142,800
06 Oct 2021126.66128.98124.12128.78128.7845,700
05 Oct 2021127.98128.69126.34126.61126.6163,300
04 Oct 2021124.66127.51123.28127.31127.3144,500
01 Oct 2021120.95124.63120.77124.40124.4081,000
30 Sept 2021122.88124.10120.00120.05120.0549,400
29 Sept 2021120.74122.94120.21122.25122.2545,000
28 Sept 2021121.81121.81117.78119.79119.7934,000
27 Sept 2021122.63125.13121.81122.04122.0438,100
24 Sept 2021122.24123.48122.10122.20122.2032,300
23 Sept 2021121.80124.23121.80122.58122.5829,300
22 Sept 2021123.37123.57121.59121.97121.9748,800
21 Sept 2021123.45124.30122.20122.20122.2034,600
20 Sept 2021123.46124.41121.18122.32122.3253,800
17 Sept 2021123.82125.93122.25125.07125.07255,800
16 Sept 2021124.62124.62121.51123.56123.5644,200
15 Sept 2021124.64125.86124.04124.75124.7541,200
14 Sept 2021127.52127.52124.24125.30125.3045,300
14 Sept 20210.48 Dividend
13 Sept 2021128.05130.10126.82128.15127.6737,200
10 Sept 2021131.12131.12128.01128.32127.8437,300
09 Sept 2021132.65132.65131.04131.20130.7145,800
08 Sept 2021129.19132.76129.19132.22131.7230,700
07 Sept 2021130.56130.56129.09130.09129.6031,400
03 Sept 2021131.65131.88130.66130.77130.2826,100
02 Sept 2021132.51133.40131.54132.22131.7226,400
01 Sept 2021131.36132.43130.32132.27131.7728,100
31 Aug 2021129.52130.91129.42130.70130.2139,100
30 Aug 2021128.86130.26128.82129.51129.0229,300
27 Aug 2021126.31129.80126.31129.16128.6843,900
26 Aug 2021128.16128.42126.26126.26125.7930,500
25 Aug 2021127.97128.71127.46128.50128.0253,900
24 Aug 2021129.14129.14127.33127.77127.2942,500
23 Aug 2021129.18130.05128.77129.89129.4038,900
20 Aug 2021127.37129.41127.03128.40127.9267,400
19 Aug 2021129.65130.78127.48127.73127.2545,700
18 Aug 2021132.39132.39129.90130.09129.6030,300
17 Aug 2021130.01132.26128.67132.06131.5722,100
16 Aug 2021131.39132.43130.48130.95130.4626,700
13 Aug 2021129.20132.00129.20131.56131.0725,600
12 Aug 2021129.65129.71128.67129.14128.6626,700
11 Aug 2021128.89130.50128.54129.86129.3720,100
10 Aug 2021128.66129.26127.75129.26128.7831,400
09 Aug 2021131.59131.59127.99128.83128.3527,400
06 Aug 2021130.86131.54129.70130.87130.3845,600
05 Aug 2021128.14129.91126.40129.91129.4234,700
04 Aug 2021128.27128.27125.77127.33126.8528,700
03 Aug 2021125.48128.55125.36128.55128.0760,200
02 Aug 2021124.64127.05124.64125.71125.2430,400
30 Jul 2021125.10125.62124.25124.59124.1226,700
29 Jul 2021124.52126.22124.07125.12124.6520,600
28 Jul 2021123.66125.40123.10124.33123.8642,300
27 Jul 2021121.33124.40121.33124.28123.8131,500
26 Jul 2021121.00122.27121.00122.21121.7520,900
23 Jul 2021119.44121.77117.99121.59121.1328,600
22 Jul 2021119.01119.83118.49118.97118.5223,100
21 Jul 2021121.48121.79119.28119.44118.9926,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...