Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
123.68
+0.46 (0.37%)
Jul 14, 2025, 10:01 AM - Market open
Chesapeake Utilities Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 123.41 | 124.09 | 122.49 | 123.22 | 123.22 | -0.27% | 73,646 |
Jul 10, 2025 | 122.79 | 124.33 | 122.03 | 123.55 | 123.55 | 0.13% | 128,305 |
Jul 9, 2025 | 121.78 | 123.40 | 121.06 | 123.39 | 123.39 | 1.23% | 108,578 |
Jul 8, 2025 | 121.16 | 122.57 | 120.22 | 121.89 | 121.89 | 0.05% | 110,917 |
Jul 7, 2025 | 122.43 | 123.07 | 121.22 | 121.83 | 121.83 | -0.98% | 98,777 |
Jul 3, 2025 | 122.33 | 123.03 | 121.36 | 123.03 | 123.03 | 0.95% | 46,993 |
Jul 2, 2025 | 121.09 | 122.90 | 119.84 | 121.87 | 121.87 | 0.40% | 158,944 |
Jul 1, 2025 | 119.52 | 122.80 | 119.52 | 121.39 | 121.39 | 0.97% | 137,094 |
Jun 30, 2025 | 121.02 | 121.38 | 118.98 | 120.22 | 120.22 | -0.50% | 153,086 |
Jun 27, 2025 | 121.06 | 122.11 | 120.68 | 120.83 | 120.83 | -0.50% | 454,635 |
Jun 26, 2025 | 120.62 | 121.58 | 120.06 | 121.44 | 121.44 | 0.96% | 96,151 |
Jun 25, 2025 | 123.67 | 123.87 | 120.02 | 120.29 | 120.29 | -3.09% | 184,043 |
Jun 24, 2025 | 124.00 | 124.59 | 122.59 | 124.12 | 124.12 | -0.20% | 217,259 |
Jun 23, 2025 | 120.57 | 124.52 | 120.57 | 124.37 | 124.37 | 3.39% | 160,542 |
Jun 20, 2025 | 121.25 | 121.56 | 119.52 | 120.29 | 120.29 | -0.46% | 489,237 |
Jun 18, 2025 | 118.50 | 120.94 | 118.14 | 120.85 | 120.85 | 1.77% | 180,351 |
Jun 17, 2025 | 118.05 | 119.01 | 117.64 | 118.75 | 118.75 | -0.22% | 79,713 |
Jun 16, 2025 | 119.63 | 121.25 | 117.85 | 119.01 | 119.01 | -0.32% | 167,298 |
Jun 13, 2025 | 120.90 | 121.54 | 119.14 | 119.39 | 118.71 | -1.43% | 101,463 |
Jun 12, 2025 | 120.21 | 121.18 | 119.28 | 121.12 | 120.43 | 0.84% | 81,799 |
Jun 11, 2025 | 121.46 | 121.74 | 119.81 | 120.11 | 119.42 | -0.35% | 66,388 |
Jun 10, 2025 | 119.76 | 120.90 | 119.71 | 120.53 | 119.84 | 0.96% | 56,535 |
Jun 9, 2025 | 118.70 | 120.39 | 118.41 | 119.38 | 118.70 | 0.57% | 70,343 |
Jun 6, 2025 | 120.49 | 120.56 | 118.25 | 118.70 | 118.02 | -0.63% | 57,305 |
Jun 5, 2025 | 119.56 | 119.87 | 118.40 | 119.45 | 118.77 | -0.34% | 93,593 |
Jun 4, 2025 | 121.97 | 121.97 | 119.67 | 119.86 | 119.17 | -2.25% | 113,557 |
Jun 3, 2025 | 122.08 | 122.71 | 119.96 | 122.62 | 121.92 | 0.62% | 103,576 |
Jun 2, 2025 | 122.00 | 122.82 | 120.68 | 121.87 | 121.17 | -0.26% | 98,542 |
May 30, 2025 | 121.80 | 122.25 | 121.00 | 122.19 | 121.49 | 0.52% | 96,707 |
May 29, 2025 | 119.72 | 121.64 | 119.65 | 121.56 | 120.86 | 1.02% | 125,147 |
May 28, 2025 | 122.18 | 123.06 | 120.29 | 120.33 | 119.64 | -2.17% | 71,087 |
May 27, 2025 | 122.42 | 123.58 | 121.97 | 123.00 | 122.30 | 0.93% | 73,377 |
May 23, 2025 | 121.60 | 122.14 | 120.16 | 121.87 | 121.17 | 0.69% | 65,587 |
May 22, 2025 | 121.06 | 121.58 | 119.80 | 121.03 | 120.34 | -1.05% | 63,616 |
May 21, 2025 | 124.27 | 125.18 | 122.10 | 122.31 | 121.61 | -2.18% | 73,249 |
May 20, 2025 | 124.35 | 126.50 | 124.35 | 125.04 | 124.32 | 0.11% | 85,507 |
May 19, 2025 | 123.02 | 125.59 | 121.88 | 124.90 | 124.19 | 1.45% | 146,418 |
May 16, 2025 | 120.17 | 123.21 | 120.17 | 123.11 | 122.41 | 2.33% | 126,754 |
May 15, 2025 | 117.07 | 121.43 | 116.30 | 120.31 | 119.62 | 3.72% | 149,454 |
May 14, 2025 | 118.61 | 118.70 | 115.24 | 116.00 | 115.34 | -2.55% | 250,931 |
May 13, 2025 | 123.40 | 123.89 | 119.01 | 119.03 | 118.35 | -3.16% | 158,075 |
May 12, 2025 | 127.41 | 127.41 | 122.91 | 122.91 | 122.21 | -3.09% | 115,594 |
May 9, 2025 | 129.17 | 130.36 | 126.23 | 126.83 | 126.10 | -2.56% | 120,743 |
May 8, 2025 | 134.00 | 136.28 | 129.21 | 130.16 | 129.42 | -2.90% | 152,203 |
May 7, 2025 | 133.60 | 134.28 | 133.04 | 134.05 | 133.28 | 0.54% | 98,804 |
May 6, 2025 | 132.46 | 133.72 | 131.58 | 133.33 | 132.57 | 0.72% | 77,990 |
May 5, 2025 | 132.36 | 133.40 | 131.64 | 132.38 | 131.62 | -0.36% | 75,215 |
May 2, 2025 | 132.53 | 133.23 | 131.39 | 132.86 | 132.10 | 0.56% | 90,472 |
May 1, 2025 | 132.26 | 132.97 | 128.68 | 132.12 | 131.36 | 0.34% | 119,343 |
Apr 30, 2025 | 131.94 | 131.94 | 128.00 | 131.67 | 130.92 | -0.23% | 150,790 |