Chesapeake Utilities Corporation Common Stock (CPK)

125.72
+0.59 (0.47%)
NYSE · Last Trade: Apr 30th, 12:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chesapeake Utilities Corporation Common Stock (CPK)

DateOpenHighLowCloseVolumeAdjusted Close
4/29/2026126.31126.94124.97125.13101,923125.13
4/28/2026128.72128.93127.18127.47134,796127.47
4/27/2026128.21130.17126.83127.05115,060127.05
4/24/2026127.50128.74127.13127.64132,859127.64
4/23/2026125.53128.13125.25127.9185,382127.91
4/22/2026125.00125.39124.09124.64102,418124.64
4/21/2026127.02127.02124.32124.44121,691124.44
4/20/2026126.58128.50126.42126.6098,487126.60
4/17/2026127.21127.21125.10126.53203,033126.53
4/16/2026127.43128.40126.45127.44155,460127.44
4/15/2026127.39128.63127.08128.04100,378128.04
4/14/2026128.03129.70127.13129.3386,922129.33
4/13/2026131.40132.54128.02128.8696,274128.86
4/10/2026132.40132.77131.00131.6090,989131.60
4/09/2026130.29133.47129.10132.7395,301132.73
4/08/2026131.06131.44129.49131.20132,295131.20
4/07/2026128.04130.53128.04129.91110,874129.91
4/06/2026129.05130.02127.12128.12101,327128.12
4/02/2026127.87129.81127.36129.46129,278129.46
4/01/2026125.56130.27125.20127.71224,004127.71
3/31/2026126.22126.42122.94126.37275,406126.37
3/30/2026125.45127.31124.60126.16217,520126.16
3/27/2026124.17125.68122.47124.14140,366124.14
3/26/2026123.31124.49122.52124.38135,757124.38
3/25/2026125.22125.62123.30123.44121,021123.44
3/24/2026125.13127.03124.40124.50151,311124.50
3/23/2026125.57127.76122.53126.61242,517126.61
3/20/2026127.53129.09122.79123.55600,576123.55
3/19/2026126.97128.69126.46127.45191,612127.45
3/18/2026127.73128.66126.60127.38185,062127.38
3/17/2026131.09131.33128.49128.79133,731128.79
3/16/2026131.13131.36129.01130.43140,196130.43
3/13/2026130.49131.28129.15130.65125,196129.97
3/12/2026127.44130.77127.44129.22173,345128.54
3/11/2026128.47129.09126.70128.59112,465127.92
3/10/2026129.75131.14128.90129.04137,493128.36
3/09/2026131.03132.91129.40132.01136,100131.32
3/06/2026131.23132.29129.37132.25191,670131.56
3/05/2026136.13136.13132.31132.35303,218131.66
3/04/2026137.16137.89135.50137.66101,650136.94
3/03/2026136.17137.87134.00137.16120,730136.44
3/02/2026136.06138.14135.46137.21132,574136.49
2/27/2026135.00138.41133.24135.97185,027135.26
2/26/2026134.83136.70132.45134.62106,886133.91
2/25/2026134.38134.59132.34134.24106,647133.54
2/24/2026135.56136.73134.33135.05105,513134.34
2/23/2026134.45136.86132.58135.07104,041134.36
2/20/2026135.11135.22132.16134.3994,581133.69
2/19/2026131.51134.19131.51133.59120,760132.89
2/18/2026133.75134.84130.43130.77126,592130.08
2/17/2026136.00138.07134.12134.71114,554134.00
2/13/2026134.12135.62131.12135.60101,894134.89
2/12/2026130.50135.35130.50134.42139,347133.72
2/11/2026130.48131.45129.29130.37184,373129.69
2/10/2026129.17131.56127.83130.26110,582129.58
2/09/2026129.70129.84126.77128.9990,218128.31
2/06/2026133.23133.90129.87129.87108,658129.19
2/05/2026132.08133.74130.60131.99240,130131.30
2/04/2026129.57131.75128.09130.8882,910130.19
2/03/2026126.82130.16126.82128.65118,679127.97
2/02/2026128.94130.62126.70127.47127,750126.80
1/30/2026126.93129.03126.67128.68182,069128.00