Chesapeake Utilities Corp... (CPK)
NYSE: CPK
· Real-Time Price · USD
125.68
1.22 (0.98%)
At close: Sep 05, 2025, 3:59 PM
125.58
-0.08%
After-hours: Sep 05, 2025, 06:09 PM EDT
CPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 124.80 | 125.73 | 123.68 | 125.58 | 125.58 | 0.90% | 97,339 |
| Sep 4, 2025 | 123.95 | 124.47 | 122.34 | 124.46 | 124.46 | 1.12% | 87,700 |
| Sep 3, 2025 | 122.98 | 124.10 | 122.57 | 123.08 | 123.08 | -0.06% | 155,546 |
| Sep 2, 2025 | 123.00 | 124.20 | 122.96 | 123.15 | 123.15 | -0.35% | 112,800 |
| Aug 29, 2025 | 123.74 | 124.72 | 123.33 | 123.58 | 123.58 | 0.11% | 73,635 |
| Aug 28, 2025 | 124.20 | 124.20 | 122.00 | 123.44 | 123.44 | -0.31% | 88,600 |
| Aug 27, 2025 | 123.79 | 124.68 | 123.41 | 123.82 | 123.82 | -0.15% | 103,324 |
| Aug 26, 2025 | 124.53 | 124.89 | 122.86 | 124.00 | 124.00 | -0.34% | 129,220 |
| Aug 25, 2025 | 126.47 | 126.47 | 124.27 | 124.42 | 124.42 | -2.18% | 70,100 |
| Aug 22, 2025 | 125.66 | 127.72 | 125.11 | 127.19 | 127.19 | 2.07% | 108,600 |
| Aug 21, 2025 | 124.06 | 125.39 | 123.63 | 124.61 | 124.61 | 0.07% | 60,500 |
| Aug 20, 2025 | 125.20 | 126.05 | 123.96 | 124.52 | 124.52 | 0.10% | 76,706 |
| Aug 19, 2025 | 123.73 | 124.83 | 122.98 | 124.39 | 124.39 | 1.00% | 97,844 |
| Aug 18, 2025 | 123.95 | 125.15 | 123.03 | 123.16 | 123.16 | -1.16% | 68,200 |
| Aug 15, 2025 | 124.85 | 124.85 | 123.09 | 124.60 | 124.60 | -0.17% | 94,251 |
| Aug 14, 2025 | 126.13 | 126.13 | 124.41 | 124.81 | 124.81 | -0.91% | 79,800 |
| 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 |