Home

Chesapeake Utilities Corporation Common Stock (CPK)

138.81
+0.69 (0.50%)
NYSE · Last Trade: Oct 8th, 7:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chesapeake Utilities Corporation Common Stock (CPK)

DateOpenHighLowCloseVolumeAdjusted Close
10/08/2025138.52139.28136.83138.81112,010138.81
10/07/2025136.73139.51136.47138.12180,891138.12
10/06/2025136.42138.37135.97136.57146,726136.57
10/03/2025134.25137.28133.99136.47146,393136.47
10/02/2025133.99135.03132.93134.38126,581134.38
10/01/2025134.49135.67134.32134.72110,393134.72
9/30/2025135.26136.23134.13134.69163,558134.69
9/29/2025133.42135.31132.47135.26148,643135.26
9/26/2025132.34134.50131.64134.08174,290134.08
9/25/2025132.18132.85131.25131.87192,842131.87
9/24/2025132.19132.79130.50131.52124,503131.52
9/23/2025128.68133.39128.68132.92158,197132.92
9/22/2025128.22129.40127.56129.00126,220129.00
9/19/2025127.55129.15126.50128.56361,175128.56
9/18/2025123.76127.16123.76126.31156,015126.31
9/17/2025122.94126.06121.86124.45160,124124.45
9/16/2025124.00124.90121.93122.73193,663122.73
9/15/2025124.41125.33123.50124.40122,667124.40
9/12/2025125.10125.34124.42125.15177,785124.47
9/11/2025124.12125.78123.91125.2497,235124.56
9/10/2025124.23125.60123.26123.5894,816122.90
9/09/2025123.25124.81123.06124.24119,210123.56
9/08/2025125.47125.47122.88123.3392,486122.66
9/05/2025124.80125.73123.68125.5897,339124.89
9/04/2025123.95124.47122.34124.4687,660123.78
9/03/2025122.98124.10122.57123.08155,546122.41
9/02/2025123.00124.20122.95123.15112,754122.48
8/29/2025123.74124.72123.33123.5873,635122.90
8/28/2025124.20124.20122.00123.4488,554122.76
8/27/2025123.79124.68123.41123.82103,324123.14
8/26/2025124.53124.89122.86124.00129,220123.32
8/25/2025126.47126.47124.27124.4270,092123.74
8/22/2025125.66127.72125.11127.19108,558126.49
8/21/2025124.06125.39123.63124.6160,456123.93
8/20/2025125.20126.05123.95124.5276,706123.84
8/19/2025123.73124.83122.98124.3997,844123.71
8/18/2025123.95125.15123.03123.1668,165122.49
8/15/2025124.85124.85123.09124.60101,591123.92
8/14/2025126.13126.13124.41124.8179,754124.13
8/13/2025125.00126.06124.19125.9675,745125.27
8/12/2025124.58124.58122.36124.45100,357123.77
8/11/2025123.92125.00122.94123.61119,884122.93
8/08/2025121.41123.67120.03123.46286,456122.78
8/07/2025121.04122.01120.25121.3181,543120.65
8/06/2025119.85120.92119.22120.54101,184119.88
8/05/2025120.44120.47118.83119.85109,741119.19
8/04/2025119.50120.85119.50120.6370,147119.97
8/01/2025120.54120.54118.98119.50127,057118.85
7/31/2025119.55120.57118.91119.88109,536119.22
7/30/2025121.15122.16120.27120.6291,686119.96
7/29/2025121.94121.94120.11120.6770,888120.01
7/28/2025120.95121.34119.98121.1197,896120.45
7/25/2025121.96122.16120.33121.56100,495120.89
7/24/2025120.44121.88119.72121.32148,520120.66
7/23/2025122.78123.23120.36120.86102,340120.20
7/22/2025122.51124.73122.51122.78153,264122.11
7/21/2025121.83124.16121.62123.11120,597122.44
7/18/2025121.68123.36121.41122.11133,659121.44
7/17/2025123.00123.35121.25121.45118,220120.78
7/16/2025121.96123.27121.88122.61125,071121.94
7/15/2025123.50123.67121.41121.41121,057120.75
7/14/2025123.08124.75123.01123.75104,186123.07
7/11/2025123.41124.08122.49123.2273,646122.55
7/10/2025122.79124.33122.03123.55128,305122.87
7/09/2025121.78123.40121.06123.39108,578122.72