Chesapeake Utilities Historical Data - CPK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Chesapeake Utilities Corporation CPK NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.13 1.27% 90.03 89.45 92.05 91.01 88.90 16:00:04
more quote information »

CPK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week89.0392.0587.91589.8760,3771.001.12%
1 Month86.5194.5077.5187.5273,4253.524.07%
3 Months85.6995.1669.4786.1570,1854.345.06%
6 Months92.73101.2969.4790.1865,724-2.70-2.91%
1 Year92.97101.2969.4791.7365,375-2.94-3.16%
3 Years76.35101.2966.3585.4853,21513.6817.92%
5 Years53.60101.2945.2574.5956,17936.4367.97%

CPK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 90.03 1.13 1.27% 91.01 92.05 89.45 79,931
Jun 04 2020 88.90 -1.65 -1.82% 89.69 89.6989 87.915 43,363
Jun 03 2020 90.55 0.75 0.84% 90.83 91.77 89.97 64,413
Jun 02 2020 89.80 0.20 0.22% 90.81 90.81 89.13 42,798
Jun 01 2020 89.60 -0.74 -0.82% 90.34 90.69 89.16 94,741
May 29 2020 90.34 0.36 0.4% 89.03 90.78 88.22 56,569
May 28 2020 89.98 0.86 0.96% 90.98 92.2594 89.135 88,487
May 27 2020 89.12 -1.06 -1.18% 91.85 92.055 86.69 113,128
May 26 2020 90.18 -1.83 -1.99% 94.50 94.50 90.02 80,444
May 22 2020 92.01 2.65 2.97% 90.38 92.27 88.62 72,293
May 21 2020 89.36 0.73 0.82% 88.63 90.75 88.25 47,767
May 20 2020 88.63 3.89 4.59% 86.46 89.79 86.00 64,859
May 19 2020 84.74 -4.24 -4.77% 87.96 88.82 84.59 63,104
May 18 2020 88.98 5.42 6.49% 87.26 90.28 86.50 59,395
May 15 2020 83.56 1.04 1.26% 82.69 83.70 81.20 109,388
May 14 2020 82.52 0.67 0.82% 80.25 82.65 77.51 93,003
May 13 2020 81.85 -2.19 -2.61% 83.19 83.90 80.52 118,221
May 12 2020 84.04 -3.17 -3.63% 87.34 87.50 83.90 58,234
May 11 2020 87.21 -1.49 -1.68% 87.21 89.05 85.78 62,798
May 08 2020 88.70 4.23 5.01% 86.51 89.74 86.13 62,072
May 07 2020 84.47 1.18 1.42% 84.50 85.67 82.15 70,758
May 06 2020 83.29 -3.56 -4.1% 86.34 86.34 82.86 44,863
See More Historical Prices »
Your Recent History
NYSE
CPK
Chesapeake..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200606 08:16:57