Chesapeake Utilities Corporation CPK
NYSE · United States · Utilities
$126.62-1.84 (-1.43%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $127.22 | -0.97% | $127.14 | $128.15 | $126.12 | 57.31K |
| 2026-09-30 | $128.46 | +0.24% | $129.11 | $129.60 | $127.84 | 179.70K |
| 2026-09-29 | $128.15 | +0.67% | $127.21 | $128.78 | $126.27 | 145.70K |
| 2026-09-28 | $127.30 | -1.14% | $129.15 | $129.15 | $125.90 | 175.00K |
| 2026-09-25 | $128.77 | +0.40% | $128.27 | $133.01 | $128.03 | 215.10K |
| 2026-09-24 | $128.26 | -1.06% | $130.12 | $133.10 | $127.69 | 180.90K |
| 2026-09-23 | $129.64 | -1.73% | $131.35 | $132.12 | $129.53 | 187.90K |
| 2026-09-22 | $131.92 | +0.59% | $131.30 | $132.91 | $129.92 | 232.90K |
| 2026-09-21 | $131.15 | -0.18% | $130.71 | $132.12 | $130.56 | 236.20K |
| 2026-09-18 | $131.38 | +0.41% | $130.48 | $131.80 | $129.50 | 422.00K |
| 2026-09-17 | $130.84 | +0.84% | $130.54 | $131.48 | $129.85 | 186.00K |
| 2026-09-16 | $129.75 | +0.82% | $129.67 | $131.74 | $128.63 | 192.60K |
| 2026-09-15 | $128.69 | -0.43% | $128.92 | $129.67 | $127.50 | 146.80K |
| 2026-09-14 | $129.25 | -0.44% | $130.64 | $131.06 | $128.36 | 146.10K |
| 2026-09-11 | $129.82 | +0.18% | $131.45 | $131.51 | $129.36 | 178.00K |
| 2026-09-10 | $129.59 | -0.81% | $131.02 | $132.28 | $128.93 | 138.80K |
| 2026-09-09 | $130.65 | -1.78% | $133.53 | $133.86 | $129.15 | 151.40K |
| 2026-09-08 | $133.02 | +0.27% | $132.29 | $133.56 | $132.25 | 142.30K |
| 2026-09-04 | $132.66 | +0.32% | $131.64 | $133.36 | $131.64 | 119.70K |
| 2026-09-03 | $132.24 | +1.05% | $131.92 | $132.74 | $130.52 | 184.30K |
| 2026-09-02 | $130.86 | -1.09% | $132.74 | $132.74 | $130.35 | 218.20K |
| 2026-09-01 | $132.30 | -0.93% | $134.36 | $134.94 | $131.43 | 144.10K |
| 2026-08-31 | $133.54 | +0.63% | $132.40 | $133.83 | $131.67 | 110.80K |
| 2026-08-28 | $132.71 | -0.44% | $134.02 | $134.86 | $131.98 | 131.90K |
| 2026-08-27 | $133.30 | -0.66% | $135.44 | $135.44 | $132.22 | 117.50K |
| 2026-08-26 | $134.18 | -0.61% | $134.70 | $136.13 | $133.89 | 208.80K |
| 2026-08-25 | $135.00 | -0.18% | $135.34 | $136.70 | $134.47 | 158.00K |
| 2026-08-24 | $135.25 | +0.84% | $134.51 | $137.08 | $134.27 | 169.20K |
| 2026-08-21 | $134.13 | -2.51% | $137.66 | $138.02 | $133.92 | 112.70K |
| 2026-08-20 | $137.58 | +0.54% | $136.31 | $138.31 | $136.31 | 150.50K |
| 2026-08-19 | $136.84 | +0.21% | $135.16 | $137.74 | $135.16 | 138.00K |
| 2026-08-18 | $136.56 | +1.49% | $136.03 | $137.74 | $136.03 | 181.90K |
| 2026-08-17 | $134.55 | -0.41% | $134.16 | $134.99 | $134.11 | 129.30K |
| 2026-08-14 | $135.10 | -0.18% | $134.48 | $136.14 | $134.41 | 140.30K |
| 2026-08-13 | $135.35 | +0.46% | $135.82 | $137.25 | $134.67 | 157.40K |
| 2026-08-12 | $134.73 | +0.88% | $132.97 | $135.00 | $132.84 | 143.90K |
| 2026-08-11 | $133.56 | +0.91% | $132.45 | $134.23 | $131.55 | 153.70K |
| 2026-08-10 | $132.36 | -1.11% | $132.79 | $134.16 | $131.61 | 195.90K |
| 2026-08-07 | $133.85 | +0.26% | $130.83 | $134.33 | $129.72 | 170.30K |
| 2026-08-06 | $133.50 | -0.25% | $135.24 | $136.05 | $133.01 | 166.30K |
| 2026-08-05 | $133.84 | +0.56% | $133.07 | $134.58 | $130.76 | 185.40K |
| 2026-08-04 | $133.09 | -0.58% | $132.95 | $133.86 | $130.81 | 169.50K |
| 2026-08-03 | $133.86 | +0.81% | $132.22 | $134.70 | $131.96 | 210.40K |
| 2026-07-31 | $132.78 | -0.29% | $131.89 | $133.06 | $130.82 | 237.30K |
| 2026-07-30 | $133.17 | -2.64% | $135.85 | $136.71 | $131.86 | 196.00K |
| 2026-07-29 | $136.78 | -0.83% | $138.12 | $139.32 | $136.54 | 242.80K |
| 2026-07-28 | $137.92 | +1.70% | $137.15 | $140.83 | $137.15 | 232.60K |
| 2026-07-27 | $135.61 | -0.13% | $135.57 | $137.44 | $135.16 | 307.40K |
| 2026-07-24 | $135.78 | +0.87% | $135.80 | $137.36 | $132.20 | 112.60K |
| 2026-07-23 | $134.61 | -0.46% | $133.34 | $136.19 | $133.27 | 146.90K |
| 2026-07-22 | $135.23 | +2.51% | $133.24 | $135.28 | $131.18 | 196.40K |
| 2026-07-21 | $131.92 | -0.81% | $131.96 | $132.98 | $130.88 | 193.30K |
| 2026-07-20 | $133.00 | -0.22% | $133.01 | $135.24 | $133.00 | 144.90K |
| 2026-07-17 | $133.29 | -0.39% | $135.01 | $138.37 | $132.40 | 179.60K |
| 2026-07-16 | $133.81 | +2.58% | $130.79 | $135.00 | $130.79 | 226.20K |
| 2026-07-15 | $130.44 | -0.53% | $130.80 | $133.06 | $129.35 | 219.80K |
| 2026-07-14 | $131.13 | -2.08% | $133.91 | $135.00 | $130.81 | 197.80K |
| 2026-07-13 | $133.91 | +3.91% | $129.13 | $134.16 | $128.83 | 316.10K |
| 2026-07-10 | $128.87 | +0.75% | $127.37 | $129.71 | $127.37 | 602.70K |
| 2026-07-09 | $127.91 | +2.12% | $125.05 | $129.10 | $124.16 | 392.10K |
| 2026-07-08 | $125.26 | +0.75% | $124.16 | $126.05 | $123.14 | 230.30K |
| 2026-07-07 | $124.33 | +1.89% | $122.84 | $125.35 | $122.84 | 125.10K |
| 2026-07-06 | $122.02 | -2.38% | $125.01 | $125.36 | $121.62 | 111.90K |
| 2026-07-02 | $125.00 | +1.82% | $123.43 | $125.39 | $122.75 | 132.40K |
| 2026-07-01 | $122.76 | +0.23% | $123.25 | $125.00 | $122.23 | 180.70K |
| 2026-06-30 | $122.48 | -1.20% | $123.50 | $124.58 | $122.17 | 224.60K |
| 2026-06-29 | $123.97 | -1.53% | $124.67 | $126.10 | $122.77 | 192.40K |
| 2026-06-26 | $125.90 | +2.57% | $123.55 | $126.26 | $122.97 | 869.30K |
| 2026-06-25 | $122.75 | +0.58% | $121.89 | $125.21 | $121.00 | 165.70K |
| 2026-06-24 | $122.04 | +0.41% | $121.89 | $123.28 | $121.89 | 220.10K |
| 2026-06-23 | $121.54 | +2.16% | $120.33 | $122.48 | $119.76 | 140.70K |
| 2026-06-22 | $118.97 | -1.35% | $119.83 | $121.19 | $118.88 | 191.00K |
| 2026-06-18 | $120.60 | +0.47% | $120.21 | $121.11 | $119.05 | 306.50K |
| 2026-06-17 | $120.03 | -1.74% | $121.40 | $122.66 | $119.53 | 164.60K |
| 2026-06-16 | $122.15 | +0.16% | $122.61 | $123.79 | $121.39 | 130.00K |
| 2026-06-15 | $121.96 | -1.29% | $121.74 | $123.83 | $121.50 | 143.40K |
| 2026-06-12 | $123.55 | +1.01% | $122.45 | $124.27 | $122.45 | 118.70K |
| 2026-06-11 | $122.31 | -1.77% | $125.30 | $126.31 | $122.20 | 98.80K |
| 2026-06-10 | $124.52 | +1.20% | $124.71 | $125.75 | $123.30 | 97.30K |
| 2026-06-09 | $123.04 | +0.67% | $123.17 | $125.52 | $122.61 | 113.00K |
| 2026-06-08 | $122.22 | -1.26% | $124.06 | $124.70 | $122.06 | 105.80K |
| 2026-06-05 | $123.78 | +2.05% | $122.30 | $125.31 | $122.30 | 150.50K |
| 2026-06-04 | $121.29 | +0.56% | $122.30 | $122.75 | $120.37 | 79.40K |
| 2026-06-03 | $120.62 | -1.37% | $122.15 | $123.15 | $120.51 | 129.10K |
| 2026-06-02 | $122.29 | +1.38% | $119.83 | $123.70 | $119.83 | 182.10K |
| 2026-06-01 | $120.62 | -2.19% | $122.14 | $122.82 | $119.13 | 199.20K |
| 2026-05-29 | $123.32 | +0.21% | $122.57 | $123.82 | $122.57 | 182.80K |
| 2026-05-28 | $123.06 | -2.22% | $125.18 | $126.74 | $122.43 | 194.90K |
| 2026-05-27 | $125.85 | -0.98% | $126.34 | $127.93 | $124.94 | 124.80K |
| 2026-05-26 | $127.10 | +0.46% | $126.99 | $127.85 | $126.19 | 113.40K |