Chesapeake Utilities Corporation Common Stock (CPK)

123.45
+0.00 (0.00%)
NYSE · Last Trade: Jan 9th, 8:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chesapeake Utilities Corporation Common Stock (CPK)

DateOpenHighLowCloseVolumeAdjusted Close
1/08/2026119.91123.65119.91123.4599,164123.45
1/07/2026122.61123.27119.91120.97125,211120.97
1/06/2026122.64123.02121.25121.76142,350121.76
1/05/2026123.59125.11121.15123.26146,347123.26
1/02/2026124.36125.85123.26124.31128,490124.31
12/31/2025125.37126.04123.94124.7699,779124.76
12/30/2025125.92126.92125.25125.2670,979125.26
12/29/2025126.35126.78126.06126.18131,560126.18
12/26/2025125.83126.23125.02125.9272,890125.92
12/24/2025125.57126.47125.39126.2770,999126.27
12/23/2025124.37125.87123.85125.1878,381125.18
12/22/2025124.51125.99123.92124.40160,698124.40
12/19/2025127.71129.15124.41125.11273,784125.11
12/18/2025128.43129.21127.45128.77102,641128.77
12/17/2025126.78128.75126.73128.42132,456128.42
12/16/2025127.23127.48125.52126.90199,047126.90
12/15/2025127.27128.13124.33126.83140,238126.83
12/12/2025128.75128.87126.63127.35168,442126.67
12/11/2025128.10129.57127.54128.3195,632127.62
12/10/2025125.56128.06125.29127.17157,311126.49
12/09/2025126.56127.83124.96125.7295,684125.04
12/08/2025129.06129.17125.81126.02111,715125.34
12/05/2025128.63129.72127.19129.14125,606128.44
12/04/2025130.32132.27128.50128.91111,851128.22
12/03/2025134.30134.92130.69131.11133,395130.41
12/02/2025137.32137.32133.25133.39107,818132.67
12/01/2025138.29138.29135.97136.83106,705136.09
11/28/2025138.27139.35137.88139.0660,295138.31
11/26/2025136.59139.57136.59138.38241,160137.64
11/25/2025137.62139.54135.65137.19216,110136.45
11/24/2025136.17138.27134.85137.52202,516136.78
11/21/2025137.34138.62136.17137.14221,734136.40
11/20/2025135.88138.42135.63136.89191,469136.15
11/19/2025135.12137.62134.61135.54120,671134.81
11/18/2025135.32137.23133.75135.98206,571135.25
11/17/2025134.81135.86133.74134.5488,972133.82
11/14/2025134.38135.85131.43134.58171,839133.86
11/13/2025133.84135.64133.84133.89102,783133.17
11/12/2025134.27135.90134.02134.75167,778134.03
11/11/2025133.89135.50132.76135.00115,538134.27
11/10/2025134.54134.99132.25133.50157,774132.78
11/07/2025135.71137.00133.18135.80128,485135.07
11/06/2025130.30134.15129.96133.14146,255132.42
11/05/2025130.91132.40130.27130.33101,943129.63
11/04/2025129.99132.13129.06131.6488,554130.93
11/03/2025127.35130.16125.23129.54119,421128.84
10/31/2025127.35128.37126.17127.28138,267126.59
10/30/2025129.00129.52127.27128.5897,317127.89
10/29/2025132.08132.08128.14128.52118,495127.83
10/28/2025131.47132.41129.04131.80121,670131.09
10/27/2025131.70132.22130.56131.48102,048130.77
10/24/2025131.09132.03129.00131.87108,178131.16
10/23/2025131.86131.86128.99130.30140,782129.60
10/22/2025132.06132.55129.65131.48155,409130.77
10/21/2025135.03135.03131.84132.03108,353131.32
10/20/2025133.92134.75133.11134.32140,532133.60
10/17/2025133.49133.69131.97133.42149,042132.70
10/16/2025132.30134.56131.59133.06158,187132.34
10/15/2025134.00135.55131.52132.57245,335131.86
10/14/2025135.37136.00133.83134.31151,080133.59
10/13/2025137.77137.77134.55134.92151,062134.19
10/10/2025139.25140.59137.50137.58153,034136.84
10/09/2025138.70139.50136.15138.7082,539137.95