UK Markets closed

Chesapeake Utilities Corporation (CPK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.55-0.14 (-0.10%)
At close: 04:00PM EDT
135.55 0.00 (0.00%)
After hours: 04:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2022135.35136.90134.76135.55135.5527,100
26 May 2022135.12137.79134.91135.69135.6966,700
25 May 2022134.63135.32132.68133.53133.5368,300
24 May 2022132.68135.29130.71133.94133.9499,200
23 May 2022133.18134.37132.71133.28133.2875,100
20 May 2022128.70131.61127.98131.13131.1378,800
19 May 2022128.75129.99125.98128.84128.84111,500
18 May 2022128.41130.52127.36128.47128.4780,800
17 May 2022127.76128.41126.21127.84127.8462,400
16 May 2022127.48127.68125.98127.45127.4548,000
13 May 2022127.03127.18124.73126.57126.5739,300
12 May 2022128.30128.84125.55127.01127.0166,700
11 May 2022126.48130.00126.48127.66127.6645,300
10 May 2022128.00129.99123.88125.57125.5767,300
09 May 2022126.03128.53126.03127.66127.6648,700
06 May 2022128.33128.33125.36127.56127.5637,300
05 May 2022129.45130.91127.24128.53128.5357,200
04 May 2022125.00130.47125.00130.36130.3664,100
03 May 2022122.00124.35121.02122.09122.0974,300
02 May 2022125.80126.11121.60122.00122.0086,200
29 Apr 2022128.70128.70124.69125.17125.1755,900
28 Apr 2022130.42130.75128.87129.00129.0043,200
27 Apr 2022131.79132.62128.81129.60129.6062,000
26 Apr 2022130.57133.99130.57132.59132.5971,300
25 Apr 2022135.67135.67130.55131.56131.5671,300
22 Apr 2022136.63137.71134.86135.16135.1653,800
21 Apr 2022139.56140.04137.39137.53137.5331,100
20 Apr 2022139.18140.55138.65138.72138.7230,100
19 Apr 2022136.28138.53136.28137.94137.9444,800
18 Apr 2022136.60137.44134.49135.50135.5040,000
14 Apr 2022138.00138.72136.56136.56136.5636,500
13 Apr 2022139.00139.18137.17137.49137.4941,800
12 Apr 2022139.04139.98137.83139.12139.1266,300
11 Apr 2022140.16140.16137.26137.95137.9548,300
08 Apr 2022138.81140.46138.19139.68139.6856,800
07 Apr 2022140.35140.99138.60138.91138.9185,100
06 Apr 2022139.33141.09139.02139.37139.3792,200
05 Apr 2022140.73142.39138.66138.99138.9983,100
04 Apr 2022140.83141.48137.86140.21140.2176,800
01 Apr 2022137.59140.72137.54140.57140.5794,300
31 Mar 2022137.42139.79137.30137.76137.7656,700
30 Mar 2022138.92139.66137.47138.24138.2449,500
29 Mar 2022135.42138.82134.80138.49138.4988,200
28 Mar 2022134.44134.69132.85134.14134.1452,000
25 Mar 2022131.39135.15130.81134.52134.5244,000
24 Mar 2022131.62132.26131.24132.10132.1038,400
23 Mar 2022132.29132.50129.98131.24131.2468,100
22 Mar 2022135.39135.39132.28132.61132.6157,000
21 Mar 2022132.17135.60132.17134.60134.6099,100
18 Mar 2022136.30136.41131.13131.24131.24248,900
17 Mar 2022135.30137.57135.30135.86135.8655,200
16 Mar 2022137.34137.40133.47135.32135.3280,500
15 Mar 2022138.71139.38137.01137.50137.5076,000
14 Mar 2022141.10141.10137.27137.51137.5173,900
11 Mar 2022140.28142.76137.40140.51140.5163,000
10 Mar 2022137.11141.09137.11141.00141.0056,900
09 Mar 2022140.13140.13137.33138.32138.3277,400
08 Mar 2022141.96141.96138.24138.70138.7076,000
07 Mar 2022140.00142.81139.41141.89141.8951,300
04 Mar 2022135.44140.32135.44140.19140.1943,700
03 Mar 2022136.23136.95135.27136.50136.5038,100
02 Mar 2022132.91135.40132.27135.09135.0940,800
01 Mar 2022132.00133.15129.81131.98131.9867,300
28 Feb 2022130.39133.24130.39132.95132.9566,200
25 Feb 2022128.63132.57128.47132.02132.0249,100
24 Feb 2022126.30130.49125.39127.48127.4869,600
23 Feb 2022131.61131.67129.40129.99129.9948,700
22 Feb 2022129.65131.69129.26130.75130.7543,300
18 Feb 2022128.35130.71127.80129.55129.5557,800
17 Feb 2022128.18129.54126.78129.33129.3354,600
16 Feb 2022128.76129.91128.21129.08129.0846,400
15 Feb 2022130.13130.41128.91129.48129.4833,900
14 Feb 2022130.74130.74127.71129.01129.0141,900
11 Feb 2022129.95131.13128.91130.35130.3539,900
10 Feb 2022130.07131.47127.90129.00129.0066,500
09 Feb 2022132.94132.94130.61131.69131.6950,700
08 Feb 2022132.16133.58131.49132.05132.0536,600
07 Feb 2022131.31133.17131.31132.13132.1342,800
04 Feb 2022132.27133.38130.06132.00132.0056,600
03 Feb 2022134.12134.95132.79133.22133.2261,200
02 Feb 2022134.17135.17132.35134.17134.1736,400
01 Feb 2022135.15135.34132.63134.18134.1844,900
31 Jan 2022132.94136.28132.58136.21136.2170,100
28 Jan 2022132.19134.45131.21134.43134.4335,100
27 Jan 2022133.92135.74131.22131.77131.7745,900
26 Jan 2022134.18136.35130.89132.79132.79135,100
25 Jan 2022132.86134.67130.38133.08133.0854,100
24 Jan 2022133.44134.61130.40133.35133.3584,500
21 Jan 2022133.75136.07133.19133.32133.3271,800
20 Jan 2022132.74134.35132.48132.92132.9241,300
19 Jan 2022133.49135.63132.61132.74132.7439,600
18 Jan 2022134.83135.70132.55133.65133.6540,900
14 Jan 2022135.80136.14134.70135.91135.9136,900
13 Jan 2022134.03136.66132.54135.46135.4645,000
12 Jan 2022135.00135.47134.07134.43134.4337,200
11 Jan 2022138.57138.57132.34135.33135.3341,200
10 Jan 2022138.49139.96137.69138.36138.3653,600
07 Jan 2022138.98140.05138.66139.08139.0857,300
06 Jan 2022141.22141.22139.32139.91139.9134,100
05 Jan 2022141.42143.32140.64140.71140.7142,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...