Chesapeake Utilities Corp... (CPK)
NYSE: CPK
· Real-Time Price · USD
134.14
2.27 (1.72%)
At close: Sep 26, 2025, 3:59 PM
134.08
-0.04%
After-hours: Sep 26, 2025, 06:16 PM EDT
CPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 132.34 | 134.29 | 131.64 | 134.08 | 134.08 | 1.68% | 144,550 |
| Sep 25, 2025 | 132.18 | 132.85 | 131.25 | 131.87 | 131.87 | 0.27% | 192,842 |
| Sep 24, 2025 | 132.19 | 132.79 | 130.50 | 131.52 | 131.52 | -1.05% | 124,503 |
| Sep 23, 2025 | 128.68 | 133.39 | 128.68 | 132.92 | 132.92 | 3.04% | 158,200 |
| Sep 22, 2025 | 128.22 | 129.40 | 127.56 | 129.00 | 129.00 | 0.34% | 126,220 |
| Sep 19, 2025 | 127.55 | 129.15 | 126.50 | 128.56 | 128.56 | 1.78% | 361,200 |
| Sep 18, 2025 | 123.76 | 127.16 | 123.76 | 126.31 | 126.31 | 1.49% | 156,015 |
| Sep 17, 2025 | 122.94 | 126.06 | 121.86 | 124.45 | 124.45 | 1.40% | 160,124 |
| Sep 16, 2025 | 124.00 | 124.90 | 121.93 | 122.73 | 122.73 | -1.34% | 193,700 |
| Sep 15, 2025 | 124.41 | 125.33 | 123.50 | 124.40 | 124.40 | -0.60% | 122,700 |
| Sep 12, 2025 | 125.10 | 125.34 | 124.42 | 125.15 | 124.47 | -0.07% | 177,800 |
| Sep 11, 2025 | 124.12 | 125.79 | 123.91 | 125.24 | 124.55 | 1.34% | 97,235 |
| Sep 10, 2025 | 124.23 | 125.60 | 123.26 | 123.58 | 122.90 | -0.53% | 94,816 |
| Sep 9, 2025 | 123.25 | 124.81 | 123.06 | 124.24 | 123.56 | 0.74% | 119,210 |
| Sep 8, 2025 | 125.47 | 125.47 | 122.88 | 123.33 | 122.65 | -1.79% | 92,500 |
| Sep 5, 2025 | 124.80 | 125.73 | 123.68 | 125.58 | 124.89 | 0.90% | 97,339 |
| Sep 4, 2025 | 123.95 | 124.47 | 122.34 | 124.46 | 123.78 | 1.12% | 87,700 |
| Sep 3, 2025 | 122.98 | 124.10 | 122.57 | 123.08 | 122.41 | -0.06% | 155,546 |
| Sep 2, 2025 | 123.00 | 124.20 | 122.96 | 123.15 | 122.48 | -0.35% | 112,800 |
| Aug 29, 2025 | 123.74 | 124.72 | 123.33 | 123.58 | 122.90 | 0.11% | 73,635 |