Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
131.98
-1.59 (-1.19%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Chesapeake Utilities Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 133.00 | 133.09 | 130.74 | 132.20 | 132.20 | -1.03% | 95,491 |
Apr 24, 2025 | 132.77 | 134.20 | 132.17 | 133.57 | 133.57 | 0.61% | 124,918 |
Apr 23, 2025 | 134.87 | 135.62 | 132.22 | 132.76 | 132.76 | -1.78% | 213,518 |
Apr 22, 2025 | 135.07 | 136.73 | 134.16 | 135.17 | 135.17 | 1.11% | 151,536 |
Apr 21, 2025 | 135.60 | 135.60 | 132.28 | 133.69 | 133.69 | -1.34% | 135,668 |
Apr 17, 2025 | 132.83 | 136.52 | 132.74 | 135.50 | 135.50 | 1.51% | 171,797 |
Apr 16, 2025 | 135.73 | 135.73 | 132.99 | 133.49 | 133.49 | -1.20% | 167,159 |
Apr 15, 2025 | 134.66 | 136.18 | 133.87 | 135.11 | 135.11 | 0.66% | 151,012 |
Apr 14, 2025 | 132.00 | 134.93 | 131.04 | 134.23 | 134.23 | 2.38% | 132,843 |
Apr 11, 2025 | 127.40 | 132.77 | 126.66 | 131.11 | 131.11 | 2.83% | 276,029 |
Apr 10, 2025 | 125.09 | 129.69 | 125.00 | 127.50 | 127.50 | 0.58% | 238,700 |
Apr 9, 2025 | 124.88 | 129.41 | 121.77 | 126.77 | 126.77 | 1.33% | 194,110 |
Apr 8, 2025 | 127.93 | 129.00 | 124.02 | 125.10 | 125.10 | -0.93% | 137,527 |
Apr 7, 2025 | 126.10 | 131.33 | 124.99 | 126.28 | 126.28 | -3.25% | 304,663 |
Apr 4, 2025 | 132.89 | 134.86 | 127.94 | 130.52 | 130.52 | -2.16% | 350,930 |
Apr 3, 2025 | 129.50 | 134.13 | 128.69 | 133.40 | 133.40 | 2.69% | 218,899 |
Apr 2, 2025 | 128.77 | 131.60 | 128.73 | 129.90 | 129.90 | 0.26% | 85,529 |
Apr 1, 2025 | 128.16 | 130.08 | 127.46 | 129.56 | 129.56 | 0.88% | 83,955 |
Mar 31, 2025 | 128.00 | 129.65 | 127.40 | 128.43 | 128.43 | 0.34% | 112,600 |
Mar 28, 2025 | 126.29 | 129.11 | 126.23 | 128.00 | 128.00 | 1.89% | 96,482 |
Mar 27, 2025 | 125.26 | 125.89 | 122.65 | 125.62 | 125.62 | 0.80% | 72,407 |
Mar 26, 2025 | 124.22 | 125.79 | 122.82 | 124.62 | 124.62 | 0.17% | 82,544 |
Mar 25, 2025 | 125.40 | 125.53 | 123.67 | 124.41 | 124.41 | -1.20% | 99,399 |
Mar 24, 2025 | 124.58 | 126.16 | 124.13 | 125.92 | 125.92 | 1.49% | 168,394 |
Mar 21, 2025 | 124.76 | 126.85 | 122.73 | 124.07 | 124.07 | -1.17% | 251,103 |
Mar 20, 2025 | 125.36 | 126.83 | 125.14 | 125.54 | 125.54 | -0.55% | 70,721 |
Mar 19, 2025 | 126.94 | 127.57 | 125.46 | 126.23 | 126.23 | -0.39% | 90,841 |
Mar 18, 2025 | 127.24 | 127.24 | 125.40 | 126.72 | 126.72 | -0.76% | 112,286 |
Mar 17, 2025 | 126.51 | 128.71 | 126.51 | 127.69 | 127.69 | 0.31% | 102,601 |
Mar 14, 2025 | 126.06 | 127.82 | 124.91 | 127.29 | 127.29 | 1.29% | 86,683 |
Mar 13, 2025 | 125.88 | 126.78 | 125.02 | 125.67 | 125.04 | -0.29% | 105,987 |
Mar 12, 2025 | 128.07 | 129.18 | 125.43 | 126.04 | 125.41 | -1.81% | 82,757 |
Mar 11, 2025 | 129.74 | 130.45 | 127.89 | 128.36 | 127.72 | -0.41% | 126,283 |
Mar 10, 2025 | 130.38 | 131.46 | 128.36 | 128.89 | 128.25 | -1.14% | 88,248 |
Mar 7, 2025 | 127.68 | 130.48 | 127.68 | 130.37 | 129.72 | 2.50% | 87,099 |
Mar 6, 2025 | 125.96 | 127.91 | 124.36 | 127.19 | 126.55 | 0.43% | 70,388 |
Mar 5, 2025 | 127.14 | 128.02 | 124.84 | 126.64 | 126.01 | -0.48% | 57,756 |
Mar 4, 2025 | 128.40 | 129.75 | 127.16 | 127.25 | 126.61 | -1.09% | 74,492 |
Mar 3, 2025 | 126.36 | 129.24 | 126.36 | 128.65 | 128.01 | 1.36% | 69,632 |
Feb 28, 2025 | 126.85 | 128.38 | 124.81 | 126.93 | 126.30 | 0.44% | 126,760 |
Feb 27, 2025 | 122.93 | 127.28 | 117.52 | 126.38 | 125.75 | -0.16% | 188,936 |
Feb 26, 2025 | 126.58 | 127.43 | 125.75 | 126.58 | 125.95 | - | 102,992 |
Feb 25, 2025 | 124.96 | 127.41 | 124.96 | 126.58 | 125.95 | 1.64% | 91,357 |
Feb 24, 2025 | 124.94 | 125.96 | 123.65 | 124.54 | 123.92 | 0.23% | 102,435 |
Feb 21, 2025 | 124.69 | 124.90 | 123.62 | 124.25 | 123.63 | 0.49% | 112,711 |
Feb 20, 2025 | 123.26 | 124.74 | 122.34 | 123.65 | 123.03 | -0.55% | 64,489 |
Feb 19, 2025 | 123.94 | 125.08 | 123.74 | 124.34 | 123.72 | -0.38% | 76,909 |
Feb 18, 2025 | 121.67 | 125.07 | 121.64 | 124.81 | 124.19 | 2.47% | 116,539 |
Feb 14, 2025 | 123.07 | 123.52 | 121.59 | 121.80 | 121.19 | -0.98% | 46,213 |
Feb 13, 2025 | 122.29 | 123.20 | 121.63 | 123.00 | 122.39 | 0.77% | 69,134 |