Chesapeake Utilities Corp... (CPK)
128.50
0.50 (0.39%)
At close: Mar 31, 2025, 2:08 PM
Chesapeake Utilities Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 126.29 | 129.10 | 126.23 | 128.00 | 2.38 | 1.89% | 96,482 |
| Mar 27, 2025 | 125.26 | 125.89 | 122.65 | 125.62 | 1.00 | 0.80% | 72,407 |
| Mar 26, 2025 | 124.22 | 125.79 | 122.82 | 124.62 | 0.21 | 0.17% | 82,544 |
| Mar 25, 2025 | 125.40 | 125.53 | 123.67 | 124.41 | -1.51 | -1.20% | 99,400 |
| Mar 24, 2025 | 124.58 | 126.16 | 124.12 | 125.92 | 1.85 | 1.49% | 168,400 |
| Mar 21, 2025 | 124.76 | 126.85 | 122.73 | 124.07 | -1.47 | -1.17% | 251,103 |
| Mar 20, 2025 | 125.36 | 126.83 | 125.14 | 125.54 | -0.69 | -0.55% | 70,721 |
| Mar 19, 2025 | 126.94 | 127.57 | 125.46 | 126.23 | -0.49 | -0.39% | 90,841 |
| Mar 18, 2025 | 127.24 | 127.24 | 125.40 | 126.72 | -0.97 | -0.76% | 112,300 |
| Mar 17, 2025 | 126.51 | 128.71 | 126.51 | 127.69 | 0.40 | 0.31% | 102,601 |
| Mar 14, 2025 | 126.06 | 127.82 | 124.91 | 127.29 | 1.62 | 1.29% | 86,700 |
| Mar 13, 2025 | 125.88 | 126.78 | 125.02 | 125.67 | -0.37 | -0.29% | 106,000 |
| Mar 12, 2025 | 128.07 | 129.18 | 125.43 | 126.04 | -2.32 | -1.81% | 82,800 |
| Mar 11, 2025 | 129.74 | 130.45 | 127.89 | 128.36 | -0.53 | -0.41% | 126,300 |
| Mar 10, 2025 | 130.38 | 131.46 | 128.36 | 128.89 | -1.48 | -1.14% | 88,317 |
| Mar 7, 2025 | 127.68 | 130.48 | 127.68 | 130.37 | 3.18 | 2.50% | 87,100 |
| Mar 6, 2025 | 125.96 | 127.91 | 124.36 | 127.19 | 0.55 | 0.43% | 70,400 |
| Mar 5, 2025 | 127.14 | 128.02 | 124.84 | 126.64 | -0.61 | -0.48% | 57,800 |
| Mar 4, 2025 | 128.40 | 129.75 | 127.16 | 127.25 | -1.40 | -1.09% | 74,500 |
| Mar 3, 2025 | 126.36 | 129.24 | 126.36 | 128.65 | 1.72 | 1.36% | 69,632 |
| Feb 28, 2025 | 126.85 | 128.38 | 124.81 | 126.93 | 0.55 | 0.44% | 126,800 |
| Feb 27, 2025 | 122.93 | 127.28 | 117.52 | 126.38 | -0.20 | -0.16% | 188,936 |
| Feb 26, 2025 | 126.58 | 127.43 | 125.75 | 126.58 | 0.00 | 0.00% | 103,000 |
| Feb 25, 2025 | 124.96 | 127.41 | 124.96 | 126.58 | 2.04 | 1.64% | 91,400 |
| Feb 24, 2025 | 124.94 | 125.96 | 123.65 | 124.54 | 0.29 | 0.23% | 102,435 |
| Feb 21, 2025 | 124.69 | 124.90 | 123.62 | 124.25 | 0.60 | 0.49% | 112,711 |
| Feb 20, 2025 | 123.26 | 124.74 | 122.34 | 123.65 | -0.69 | -0.55% | 64,500 |
| Feb 19, 2025 | 123.94 | 125.08 | 123.74 | 124.34 | -0.47 | -0.38% | 76,909 |
| Feb 18, 2025 | 121.67 | 125.07 | 121.64 | 124.81 | 3.01 | 2.47% | 116,539 |
| Feb 14, 2025 | 123.07 | 123.52 | 121.59 | 121.80 | -1.20 | -0.98% | 46,213 |
| Feb 13, 2025 | 122.29 | 123.20 | 121.63 | 123.00 | 0.94 | 0.77% | 69,134 |
| Feb 12, 2025 | 120.98 | 122.54 | 120.98 | 122.06 | -0.94 | -0.76% | 74,300 |
| Feb 11, 2025 | 121.95 | 123.34 | 121.94 | 123.00 | 0.68 | 0.56% | 71,533 |
| Feb 10, 2025 | 123.59 | 123.80 | 121.92 | 122.32 | -1.25 | -1.01% | 56,800 |
| Feb 7, 2025 | 124.83 | 125.63 | 123.15 | 123.57 | -1.59 | -1.27% | 45,900 |
| Feb 6, 2025 | 126.55 | 127.43 | 124.41 | 125.16 | -0.24 | -0.19% | 62,629 |
| Feb 5, 2025 | 123.70 | 125.87 | 122.95 | 125.40 | 2.12 | 1.72% | 59,200 |
| Feb 4, 2025 | 121.91 | 123.96 | 121.13 | 123.28 | 0.07 | 0.06% | 67,510 |
| Feb 3, 2025 | 121.19 | 123.24 | 119.94 | 123.21 | 0.96 | 0.79% | 71,932 |
| Jan 31, 2025 | 122.54 | 123.94 | 121.44 | 122.25 | -0.86 | -0.70% | 104,000 |
| Jan 30, 2025 | 122.28 | 124.90 | 122.28 | 123.11 | 1.92 | 1.58% | 66,439 |
| Jan 29, 2025 | 122.60 | 123.39 | 120.58 | 121.19 | -1.76 | -1.43% | 56,846 |
| Jan 28, 2025 | 123.78 | 123.83 | 122.20 | 122.95 | -1.11 | -0.89% | 51,648 |
| Jan 27, 2025 | 121.99 | 124.26 | 120.75 | 124.06 | 2.91 | 2.40% | 126,857 |
| Jan 24, 2025 | 120.18 | 121.19 | 119.80 | 121.15 | 0.27 | 0.22% | 59,000 |
| Jan 23, 2025 | 120.46 | 120.90 | 119.10 | 120.88 | 0.01 | 0.01% | 73,148 |
| Jan 22, 2025 | 124.41 | 124.41 | 119.83 | 120.87 | -4.35 | -3.47% | 89,511 |
| Jan 21, 2025 | 125.00 | 127.38 | 124.05 | 125.22 | 1.39 | 1.12% | 64,102 |
| Jan 17, 2025 | 123.81 | 124.51 | 122.70 | 123.83 | 0.49 | 0.40% | 89,614 |
| Jan 16, 2025 | 120.32 | 123.41 | 120.32 | 123.34 | 3.18 | 2.65% | 69,625 |