Chesapeake Utilities Corporation Historical Stock Prices

CPK 
$51.24
*  
2
4.06%
Get CPK Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading CPK now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    CPK Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  50.37  51.389  49.49  51.24 36,088
04/20/2015 49.49 51.389 49.49 51.24 36,088
04/17/2015 49.91 50.37 48.93 49.24 26,889
04/16/2015 50.15 50.68 49.44 50.24 27,030
04/15/2015 50.76 50.96 50.38 50.48 32,208
04/14/2015 50.77 50.99 50.5 50.65 34,364
04/13/2015 51.17 51.26 50.5 50.6 31,849
04/10/2015 50.58 51.51 50.54 50.95 24,245
04/09/2015 51.72 52.29 50.21 50.57 21,268
04/08/2015 52.3 52.625 51.41 51.73 18,547
04/07/2015 52.93 52.95 51.96 52.3 33,995
04/06/2015 51.46 52.9875 50.54 52.87 49,554
04/02/2015 50.63 51.7 50.54 51.53 28,177
04/01/2015 50.28 50.92 49.97 50.87 21,604
03/31/2015 49.84 50.8395 49.84 50.61 27,673
03/30/2015 49.89 50.61 49.79 50.35 31,490
03/27/2015 48.34 49.74 48.31 49.63 45,241
03/26/2015 48.25 49 48.25 48.4 19,578
03/25/2015 49.88 50 48.33 48.54 43,593
03/24/2015 49.5 50.09 49.09 49.84 19,942
03/23/2015 49.22 49.87 49.04 49.45 24,974
03/20/2015 49.56 49.57 48.78 49.4 67,918
03/19/2015 49.15 49.7 48.8101 49.25 22,120
03/18/2015 48.71 49.99 47.98 49.67 38,459
03/17/2015 48.48 49.08 48.47 48.65 49,415
03/16/2015 48.35 49.04 48.2 48.67 58,923
03/13/2015 48.35 48.35 47.04 47.88 30,586
03/12/2015 47.29 48.76 46.75 48.7 54,760
03/11/2015 46.63 47.2499 46.5 46.86 47,696
03/10/2015 46.7 47.75 46.17 46.72 46,987
03/09/2015 45.43 47.55 45.34 46.94 51,253
03/06/2015 45.51 46.46 44.825 45.57 55,574
03/05/2015 45.31 46.6043 45.31 45.66 33,643
03/04/2015 46.76 46.82 46.13 46.23 22,330
03/03/2015 46.73 47.22 46.2 46.87 33,744
03/02/2015 47.39 47.39 46.63 47.01 38,256
02/27/2015 47.15 47.54 47.06 47.2 35,752
02/26/2015 47.34 47.35 46.69 47.27 22,217
02/25/2015 47.27 47.959 46.73 47.22 21,892
02/24/2015 48.25 48.85 47.6 47.77 33,632
02/23/2015 47.85 48.49 47.5 48.16 17,648
02/20/2015 48.4 48.4 47.72 48.08 41,085
02/19/2015 48.87 49.379 48.19 48.3 17,674
02/18/2015 47.74 49.07 47.74 48.89 45,889
02/17/2015 48.42 49.1899 47.18 47.53 39,564
02/13/2015 48.13 48.25 47.35 47.76 31,176
02/12/2015 48.08 48.39 47.95 48.32 25,371
02/11/2015 48.86 49.26 48 48.09 30,409
02/10/2015 48.8 49.43 48.22 49.1 24,567
02/09/2015 49.64 50 48.22 48.39 40,913
02/06/2015 51.73 51.73 49.4 49.7 31,798
02/05/2015 51.36 51.87 51.12 51.7 29,506
02/04/2015 50.92 52.22 50.83 51.04 56,895
02/03/2015 50.37 51.56 49.75 51.2 66,435
02/02/2015 48.55 49.54 48.19 49.44 42,747
01/30/2015 51.26 51.51 48.7 48.76 60,217
01/29/2015 49.77 51.45 49.57 51.39 55,326
01/28/2015 50.82 51.2 49.28 49.49 33,804
01/27/2015 50.92 51.28 50.42 50.59 33,251
01/26/2015 50.63 51.43 49.71 51.18 49,551
01/23/2015 50.88 51.25 50.45 50.93 25,339
01/22/2015 50.37 51.08 50.06 50.71 36,761
01/21/2015 50.63 50.87 50 50.34 32,090
01/20/2015 51.26 51.26 50.36 50.58 29,272
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?