tiprankstipranks
Trending News
More News >
Chesapeake Utilities (CPK)
NYSE:CPK
US Market
Advertisement

Chesapeake Utilities (CPK) Historical Prices

Compare
208 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 09, 2025
138.70
139.50
136.15
138.70
138.70
-0.08%
82,539
0.67
Oct 08, 2025
138.52
139.28
136.83
138.81
138.81
+0.50%
112,010
0.91
Oct 07, 2025
136.73
139.51
136.48
138.12
138.12
+1.13%
180,891
1.49
Oct 06, 2025
136.42
138.37
135.98
136.57
136.57
+0.07%
146,726
1.21
Oct 03, 2025
134.25
137.28
133.99
136.47
136.47
+1.56%
146,393
1.22
Oct 02, 2025
133.99
135.03
132.93
134.38
134.38
-0.25%
126,581
1.06
Oct 01, 2025
134.49
135.67
134.33
134.72
134.72
+0.02%
110,393
0.92
Sep 30, 2025
135.26
136.23
134.13
134.69
134.69
-0.42%
163,558
1.37
Sep 29, 2025
133.42
135.31
132.48
135.26
135.26
+0.88%
148,643
1.24
Sep 26, 2025
132.34
134.50
131.64
134.08
134.08
+1.68%
170,055
1.37
Sep 25, 2025
132.18
132.85
131.25
131.87
131.87
+0.27%
192,842
1.57
Sep 24, 2025
132.19
132.80
130.50
131.52
131.52
-1.05%
124,503
1.01
Sep 23, 2025
128.68
133.39
128.68
132.92
132.92
+3.04%
158,197
1.27
Sep 22, 2025
128.22
129.40
127.56
129.00
129.00
+0.34%
126,220
1.01
Sep 19, 2025
127.55
129.15
126.50
128.56
128.56
+1.78%
361,175
2.84
Sep 18, 2025
123.76
127.16
123.76
126.31
126.31
+1.49%
156,015
1.22
Sep 17, 2025
122.94
126.06
121.86
124.45
124.45
+1.40%
160,124
1.27
Sep 16, 2025
124.00
124.90
121.93
122.73
122.73
-1.34%
193,663
1.54
Sep 15, 2025
124.41
125.33
123.50
124.40
124.40
-0.05%
122,667
0.98
Sep 12, 2025
125.10
125.34
124.42
125.15
124.46
+0.48%
177,785
1.43
Sep 11, 2025
124.12
125.79
123.91
125.24
124.55
+1.90%
97,235
0.79
Sep 10, 2025
124.23
125.60
123.26
123.58
122.90
+0.02%
94,816
0.77
Sep 09, 2025
123.25
124.81
123.06
124.24
123.56
+1.29%
119,210
0.98
Sep 08, 2025
125.47
125.47
122.88
123.33
122.65
-1.25%
92,486
0.76
Sep 05, 2025
124.80
125.73
123.68
125.58
124.89
+1.46%
97,339
0.80
Sep 04, 2025
123.95
124.47
122.34
124.46
123.78
+1.68%
87,660
0.72
Sep 03, 2025
122.98
124.10
122.57
123.08
122.41
+0.49%
155,546
1.29
Sep 02, 2025
123.00
124.20
122.96
123.15
122.48
+0.20%
112,754
0.93
Aug 29, 2025
123.74
124.72
123.33
123.58
122.90
+0.66%
73,635
0.61
Aug 28, 2025
124.20
124.20
122.00
123.44
122.76
+0.24%
88,554
0.73
Aug 27, 2025
123.79
124.68
123.41
123.82
123.14
+0.40%
103,324
0.85
Aug 26, 2025
124.53
124.89
122.86
124.00
123.32
+0.21%
129,220
1.07
Aug 25, 2025
126.47
126.47
124.27
124.42
123.74
-1.64%
70,092
0.58
Aug 22, 2025
125.66
127.72
125.11
127.19
126.49
+2.63%
108,558
0.91
Aug 21, 2025
124.06
125.39
123.63
124.61
123.93
+0.62%
60,457
0.50
Aug 20, 2025
125.20
126.05
123.96
124.52
123.84
+0.66%
76,706
0.64
Aug 19, 2025
123.73
124.83
122.98
124.39
123.71
+1.56%
97,844
0.81
Aug 18, 2025
123.95
125.15
123.03
123.16
122.48
-0.61%
68,165
0.56
Aug 15, 2025
124.85
124.85
123.09
124.60
123.92
+0.38%
94,251
0.77
Aug 14, 2025
126.13
126.13
124.41
124.81
124.13
-0.37%
79,754
0.64
Aug 13, 2025
125.00
126.06
124.19
125.96
125.27
+1.77%
75,745
0.60
Aug 12, 2025
124.58
124.58
122.36
124.45
123.77
+1.23%
100,357
0.79
Aug 11, 2025
123.92
125.00
122.95
123.61
122.93
+0.67%
119,884
0.95
Aug 08, 2025
121.41
123.67
120.03
123.46
122.78
+2.33%
286,456
2.30
Aug 07, 2025
121.04
122.01
120.25
121.31
120.65
+1.19%
81,543
0.65
Aug 06, 2025
119.85
120.92
119.22
120.54
119.88
+1.13%
101,184
0.81
Aug 05, 2025
120.44
120.48
118.84
119.85
119.19
-0.10%
109,741
0.89
Aug 04, 2025
119.50
120.85
119.50
120.63
119.97
+1.50%
70,147
0.56
Aug 01, 2025
120.54
120.54
118.98
119.50
118.84
+0.23%
127,057
1.02
Jul 31, 2025
119.55
120.57
118.91
119.88
119.22
-0.07%
109,536
0.88
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis