Chesapeake Utilities Corporation: NYSE:CPK historical prices

You have no recent quotes

chg | %

May 23, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	53.84	54.31	53.23	54.08	21,780
May 17, 2013	54.03	54.77	53.81	54.10	28,765
May 16, 2013	54.29	54.40	53.56	53.98	27,308
May 15, 2013	55.07	55.71	54.48	54.95	40,899
May 14, 2013	53.68	55.58	53.68	55.00	33,882
May 13, 2013	54.59	54.68	53.57	53.83	12,932
May 10, 2013	54.37	54.71	53.94	54.61	27,459
May 9, 2013	55.34	55.86	53.64	54.26	31,053
May 8, 2013	54.56	55.76	54.51	55.50	46,254
May 7, 2013	54.45	54.96	54.07	54.75	34,296
May 6, 2013	54.46	54.56	53.50	54.26	34,089
May 3, 2013	52.65	54.99	52.47	54.25	70,949
May 2, 2013	52.50	52.98	52.00	52.41	36,520
May 1, 2013	53.35	53.35	52.34	52.34	50,732
Apr 30, 2013	52.68	53.36	52.32	53.36	27,829
Apr 29, 2013	52.68	52.72	52.09	52.57	20,121
Apr 26, 2013	52.54	52.75	52.09	52.31	28,891
Apr 25, 2013	52.01	52.59	52.01	52.54	24,614
Apr 24, 2013	52.30	52.67	51.40	51.77	31,266
Apr 23, 2013	51.49	52.27	51.14	52.25	40,222
Apr 22, 2013	51.26	51.36	50.13	51.11	23,140
Apr 19, 2013	50.00	50.98	49.65	50.82	21,463
Apr 18, 2013	49.05	49.95	48.98	49.94	24,452
Apr 17, 2013	49.45	49.93	48.26	48.85	21,170
Apr 16, 2013	48.93	49.90	48.78	49.65	30,677
Apr 15, 2013	50.59	50.59	48.31	48.47	31,557
Apr 12, 2013	50.42	50.85	50.06	50.72	27,833
Apr 11, 2013	50.26	50.57	49.94	50.20	14,963
Apr 10, 2013	49.58	50.63	49.24	50.46	19,612
Apr 9, 2013	49.97	50.14	49.31	49.38	20,887