Home

Chesapeake Utilities Corporation Common Stock (CPK)

121.56
+0.24 (0.20%)
NYSE · Last Trade: Jul 26th, 12:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chesapeake Utilities Corporation Common Stock (CPK)

DateOpenHighLowCloseVolumeAdjusted Close
7/25/2025121.96122.16120.33121.56100,495121.56
7/24/2025120.44121.88119.72121.32148,520121.32
7/23/2025122.78123.23120.36120.86102,340120.86
7/22/2025122.51124.73122.51122.78153,264122.78
7/21/2025121.83124.16121.62123.11120,597123.11
7/18/2025121.68123.36121.41122.11133,659122.11
7/17/2025123.00123.35121.25121.45118,220121.45
7/16/2025121.96123.27121.88122.61125,071122.61
7/15/2025123.50123.67121.41121.41121,057121.41
7/14/2025123.08124.75123.01123.75104,186123.75
7/11/2025123.41124.08122.49123.2273,646123.22
7/10/2025122.79124.33122.03123.55128,305123.55
7/09/2025121.78123.40121.06123.39108,578123.39
7/08/2025121.16122.57120.22121.89110,917121.89
7/07/2025122.43123.06121.22121.8398,777121.83
7/03/2025122.33123.03121.36123.0346,993123.03
7/02/2025121.09122.90119.84121.87158,944121.87
7/01/2025119.52122.80119.52121.39137,094121.39
6/30/2025121.02121.38118.98120.22153,086120.22
6/27/2025121.06122.11120.68120.83454,635120.83
6/26/2025120.62121.58120.06121.4496,151121.44
6/25/2025123.67123.87120.02120.29184,043120.29
6/24/2025124.00124.59122.59124.12217,259124.12
6/23/2025120.57124.52120.57124.37160,540124.37
6/20/2025121.25121.56119.52120.29489,237120.29
6/18/2025118.50120.94118.14120.85180,351120.85
6/17/2025118.05119.01117.64118.7579,713118.75
6/16/2025119.63121.25117.85119.01167,298119.01
6/13/2025120.90121.54119.14119.39101,463118.70
6/12/2025120.21121.18119.28121.1281,799120.42
6/11/2025121.46121.73119.81120.1166,388119.42
6/10/2025119.76120.90119.70120.5356,535119.84
6/09/2025118.70120.39118.41119.3870,343118.69
6/06/2025120.49120.56118.25118.7057,305118.02
6/05/2025119.56119.87118.40119.4593,593118.77
6/04/2025121.97121.97119.67119.86113,557119.17
6/03/2025122.08122.71119.96122.62103,576121.92
6/02/2025122.00122.81120.68121.8798,542121.17
5/30/2025121.80122.25121.00122.1997,072121.49
5/29/2025119.72121.64119.65121.56125,147120.86
5/28/2025122.18123.06120.29120.3371,087119.64
5/27/2025122.42123.58121.97123.0073,377122.29
5/23/2025121.60122.14120.16121.8765,587121.17
5/22/2025121.06121.58119.80121.0363,616120.34
5/21/2025124.27125.17122.10122.3173,249121.61
5/20/2025124.35126.50124.35125.0485,457124.32
5/19/2025123.02125.59121.88124.90146,418124.18
5/16/2025120.17123.21120.17123.11126,754122.40
5/15/2025117.07121.43116.30120.31149,454119.62
5/14/2025118.61118.70115.24116.00250,931115.33
5/13/2025123.40123.89119.01119.03158,075118.35
5/12/2025127.41127.41122.91122.91115,594122.20
5/09/2025129.17130.36126.23126.83120,743126.10
5/08/2025134.00136.28129.21130.16152,203129.41
5/07/2025133.60134.28133.03134.0598,804133.28
5/06/2025132.46133.72131.58133.3377,990132.56
5/05/2025132.36133.40131.64132.3875,215131.62
5/02/2025132.53133.23131.39132.8690,472132.10
5/01/2025132.26132.97128.68132.12119,343131.36
4/30/2025131.94131.94128.00131.67150,790130.91
4/29/2025130.41132.84130.10131.9891,512131.22
4/28/2025131.81132.95130.24131.40125,824130.65