Chesapeake Utilities Corporation Historical Stock Prices

CPK 
$71.29
*  
0.29
0.41%
Get CPK Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading CPK now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    CPK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  71.01  71.82  70.76  71.29 14,764
07/09/2014 71.82 71.82 70.76 71.29 14,764
07/08/2014 70.9 72.2 70.581 71.58 42,057
07/07/2014 71.57 72.1637 70.86 71.11 18,712
07/03/2014 71.31 71.46 70.65 71.44 14,069
07/02/2014 72.25 72.735 70.8 70.91 14,074
07/01/2014 71.45 73.09 71.45 72.49 30,562
06/30/2014 70.83 71.53 70.343 71.33 15,756
06/27/2014 69.9 71.38 69.9 70.99 36,964
06/26/2014 70.15 70.6 68.75 70.43 17,752
06/25/2014 68.97 70.27 68.97 69.96 16,429
06/24/2014 69.59 71.18 69.28 69.44 21,411
06/23/2014 70 70.34 69.46 69.93 24,671
06/20/2014 70.15 71.13 69.93 70.01 47,399
06/19/2014 70.36 70.4225 69.47 69.78 14,152
06/18/2014 69.03 70.02 68.625 69.89 14,826
06/17/2014 68.18 69.18 68.18 68.74 21,392
06/16/2014 68.13 68.8185 67.86 68.53 14,559
06/13/2014 68.28 68.77 67.9206 68.26 11,949
06/12/2014 68.18 68.69 67.29 68.5 17,054
06/11/2014 69 70.045 68.45 68.7 19,031
06/10/2014 69.47 69.88 68.91 69.08 16,340
06/09/2014 68.48 69.88 67.935 69.84 36,222
06/06/2014 68.29 68.98 67.7 68.73 31,858
06/05/2014 66.68 67.88 66 67.86 18,768
06/04/2014 65.11 66.24 65.01 66.21 29,244
06/03/2014 64.86 65.63 64.522 65.48 37,961
06/02/2014 64.83 65.94 64.48 65 24,890
05/30/2014 65.66 65.72 64.54 65.41 18,246
05/29/2014 66.0241 66.0241 65.39 65.47 5,268
05/28/2014 64.5901 65.93 64.5901 65.59 12,186
05/27/2014 65.27 66.4821 65.05 65.88 17,544
05/23/2014 64.6 65.37 64.552 65.04 22,988
05/22/2014 64.79 65.1599 64.38 64.49 18,899
05/21/2014 64.58 64.87 64.01 64.52 22,995
05/20/2014 64.17 64.8 63.86 64.59 57,844
05/19/2014 64.59 65.894 64.48 64.81 24,431
05/16/2014 63.58 64.6 63.25 64.56 24,103
05/15/2014 64.05 65.13 63.5 63.73 19,756
05/14/2014 64.07 65.12 63.784 63.97 31,422
05/13/2014 64.63 64.92 64.22 64.42 73,735
05/12/2014 64.3 65.08 64.2 64.52 31,970
05/09/2014 63.14 63.97 63.14 63.84 27,159
05/08/2014 62.9 64.04 62.9 63.5 32,105
05/07/2014 62.37 63.38 62.3481 63.14 26,154
05/06/2014 62.3 62.92 60.55 62 36,094
05/05/2014 60.65 62.96 60.03 62.68 33,755
05/02/2014 62.33 62.33 60.72 61.16 18,227
05/01/2014 62.95 63.04 61.84 62.3 31,290
04/30/2014 63.64 63.67 62.5 63.26 27,537
04/29/2014 65.09 65.2393 63.31 63.65 21,542
04/28/2014 64.5 65.92 63.6 64.61 19,170
04/25/2014 64.71 65.86 63.9 64 37,903
04/24/2014 64 64.88 63.72 64.85 117,847
04/23/2014 62.55 64.5 62.55 63.67 51,735
04/22/2014 61.19 62.5 61.09 62.5 30,249
04/21/2014 60.96 61.24 60.86 61.06 12,861
04/17/2014 61.57 61.57 60.88 60.98 13,786
04/16/2014 61.55 62.48 60.91 61.63 24,481
04/15/2014 60.64 61.364 59.95 61.15 20,397
04/14/2014 60.54 61.04 59.75 60.35 22,286
04/11/2014 60.36 61.24 59.65 59.96 22,571
04/10/2014 61.66 61.87 60.33 60.9 28,580
04/09/2014 61.8 62.23 61.19 61.89 17,482
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?