Home

Chesapeake Utilities Corporation Common Stock (CPK)

122.31
-2.73 (-2.18%)
NYSE · Last Trade: May 21st, 7:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chesapeake Utilities Corporation Common Stock (CPK)

DateOpenHighLowCloseVolumeAdjusted Close
5/21/2025124.27125.17122.10122.3173,249122.31
5/20/2025124.35126.50124.35125.0485,457125.04
5/19/2025123.02125.59121.88124.90146,418124.90
5/16/2025120.17123.21120.17123.11126,754123.11
5/15/2025117.07121.43116.30120.31149,454120.31
5/14/2025118.61118.70115.24116.00250,931116.00
5/13/2025123.40123.89119.01119.03158,075119.03
5/12/2025127.41127.41122.91122.91115,594122.91
5/09/2025129.17130.36126.23126.83120,743126.83
5/08/2025134.00136.28129.21130.16152,203130.16
5/07/2025133.60134.28133.03134.0598,804134.05
5/06/2025132.46133.72131.58133.3377,990133.33
5/05/2025132.36133.40131.64132.3875,215132.38
5/02/2025132.53133.23131.39132.8690,472132.86
5/01/2025132.26132.97128.68132.12119,343132.12
4/30/2025131.94131.94128.00131.67150,790131.67
4/29/2025130.41132.84130.10131.9891,512131.98
4/28/2025131.81132.95130.24131.40125,824131.40
4/25/2025133.00133.09130.74132.2095,491132.20
4/24/2025132.77134.19132.17133.57124,918133.57
4/23/2025134.87135.62132.22132.76213,518132.76
4/22/2025135.07136.73134.16135.17151,536135.17
4/21/2025135.60135.60132.28133.69135,668133.69
4/17/2025132.83136.52132.74135.50171,797135.50
4/16/2025135.73135.73132.99133.49167,159133.49
4/15/2025134.66136.18133.87135.11151,012135.11
4/14/2025132.00134.93131.03134.23132,843134.23
4/11/2025127.40132.77126.66131.11276,029131.11
4/10/2025125.09129.69125.00127.50238,700127.50
4/09/2025124.88129.41121.77126.77194,110126.77
4/08/2025127.93129.00124.02125.10137,527125.10
4/07/2025126.10130.38124.98126.28304,663126.28
4/04/2025132.89134.86127.94130.52350,930130.52
4/03/2025129.50134.13128.69133.40218,899133.40
4/02/2025128.77131.60128.73129.9085,529129.90
4/01/2025128.16130.08127.46129.5683,955129.56
3/31/2025128.00129.65127.40128.43112,600128.43
3/28/2025126.29129.10126.22128.0096,482128.00
3/27/2025125.26125.89122.64125.6272,407125.62
3/26/2025124.22125.79122.82124.6282,544124.62
3/25/2025125.40125.53123.67124.4199,399124.41
3/24/2025124.58126.16124.13125.92168,394125.92
3/21/2025124.76126.84122.73124.07251,103124.07
3/20/2025125.36126.83125.14125.5470,721125.54
3/19/2025126.94127.57125.45126.2390,841126.23
3/18/2025127.24127.24125.40126.72112,286126.72
3/17/2025126.51128.71126.51127.69102,601127.69
3/14/2025126.06127.82124.91127.2986,683127.29
3/13/2025125.88126.78125.02125.67105,987125.03
3/12/2025128.07129.18125.43126.0482,757125.40
3/11/2025129.74130.45127.89128.36126,283127.71
3/10/2025130.38131.46128.36128.8988,317128.23
3/07/2025127.68130.48127.68130.3787,099129.71
3/06/2025125.96127.91124.36127.1970,388126.54
3/05/2025127.14128.02124.84126.6457,756126.00
3/04/2025128.40129.75127.16127.2574,492126.60
3/03/2025126.36129.24126.36128.6569,632128.00
2/28/2025126.85128.38124.81126.93126,760126.28
2/27/2025122.93127.28117.52126.38188,936125.74
2/26/2025126.58127.43125.75126.58102,992125.94
2/25/2025124.96127.41124.96126.5891,357125.94
2/24/2025124.94125.95123.64124.54102,435123.91