Chesapeake Utilities Corp... (CPK)
NYSE: CPK
· Real-Time Price · USD
124.12
-0.69 (-0.55%)
At close: Aug 15, 2025, 12:12 PM
CPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 126.13 | 126.13 | 124.41 | 124.81 | 124.81 | -0.91% | 79,754 |
| Aug 13, 2025 | 125.00 | 126.06 | 124.19 | 125.96 | 125.96 | 1.21% | 75,745 |
| Aug 12, 2025 | 124.58 | 124.58 | 122.36 | 124.45 | 124.45 | 0.68% | 100,400 |
| Aug 11, 2025 | 123.92 | 125.00 | 122.95 | 123.61 | 123.61 | 0.12% | 119,900 |
| Aug 8, 2025 | 121.41 | 123.67 | 120.03 | 123.46 | 123.46 | 1.77% | 286,500 |
| Aug 7, 2025 | 121.04 | 122.01 | 120.25 | 121.31 | 121.31 | 0.64% | 81,543 |
| Aug 6, 2025 | 119.85 | 120.92 | 119.22 | 120.54 | 120.54 | 0.58% | 101,200 |
| Aug 5, 2025 | 120.44 | 120.48 | 118.84 | 119.85 | 119.85 | -0.65% | 109,741 |
| Aug 4, 2025 | 119.50 | 120.85 | 119.50 | 120.63 | 120.63 | 0.95% | 70,147 |
| Aug 1, 2025 | 120.54 | 120.54 | 118.98 | 119.50 | 119.50 | -0.32% | 127,100 |
| Jul 31, 2025 | 119.55 | 120.57 | 118.91 | 119.88 | 119.88 | -0.61% | 109,536 |
| Jul 30, 2025 | 121.15 | 122.16 | 120.27 | 120.62 | 120.62 | -0.04% | 91,700 |
| Jul 29, 2025 | 121.94 | 121.94 | 120.11 | 120.67 | 120.67 | -0.36% | 70,900 |
| Jul 28, 2025 | 120.95 | 121.34 | 119.98 | 121.11 | 121.11 | -0.37% | 97,900 |
| Jul 25, 2025 | 121.96 | 122.16 | 120.33 | 121.56 | 121.56 | 0.20% | 100,500 |
| Jul 24, 2025 | 120.44 | 121.88 | 119.73 | 121.32 | 121.32 | 0.38% | 148,524 |
| Jul 23, 2025 | 122.78 | 123.23 | 120.36 | 120.86 | 120.86 | -1.56% | 102,340 |
| Jul 22, 2025 | 122.51 | 124.73 | 122.51 | 122.78 | 122.78 | -0.27% | 153,300 |
| Jul 21, 2025 | 121.83 | 124.16 | 121.62 | 123.11 | 123.11 | 0.82% | 120,600 |
| Jul 18, 2025 | 121.68 | 123.37 | 121.41 | 122.11 | 122.11 | 0.54% | 133,700 |