Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Chesapeake Utilities (CPK) Historical Prices

215 Followers
CPK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 2026141.05141.05139.49140.10140.10-0.05%113,2860.68
Nov 12, 2026141.00141.97140.11140.17140.17-0.36%127,5070.77
Nov 11, 2026139.53141.05138.35140.67140.67-0.07%167,1861.01
Nov 10, 2026140.55141.76139.53140.77140.77+0.35%122,6070.74
Nov 09, 2026141.88143.18138.76140.88140.88+0.43%185,0571.12
Nov 06, 2026140.37142.80137.25140.28140.28-1.00%233,7661.42
Nov 05, 2026143.19145.54140.42141.69141.69>-0.01%241,9601.48
Nov 04, 2026139.71142.26138.32141.70141.70+2.64%188,4111.15
Nov 03, 2026139.66140.21137.16138.05138.05-0.89%143,4030.88
Nov 02, 2026136.40139.51135.80139.29139.29+2.11%149,5710.91
Oct 30, 2026137.01137.39136.09136.41136.41+0.63%177,5181.08
Oct 29, 2026135.70135.93134.58135.56135.56+1.39%110,5530.67
Oct 28, 2026134.14135.14133.47133.70133.70-0.69%144,5920.87
Oct 27, 2026134.42135.75132.85134.63134.63-0.22%130,3680.78
Oct 26, 2026134.73135.67133.36134.93134.93+0.48%143,8180.85
Oct 23, 2026133.47134.70132.94134.28134.28+0.08%102,4220.60
Oct 22, 2026130.26134.57129.90134.17134.17+3.27%201,3191.16
Oct 21, 2026129.97131.01129.26129.92129.92-0.24%132,8170.77
Oct 20, 2026129.67132.10129.67130.23130.23+1.01%182,8461.06
Oct 19, 2026131.29131.89128.62128.93128.93-2.46%119,5940.69
Oct 16, 2026131.39132.70130.02132.18132.18+1.16%197,0811.13
Oct 15, 2026131.75133.28130.21130.66130.66+0.78%171,9300.99
Oct 14, 2026129.19130.69128.41129.65129.65-0.08%235,6731.37
Oct 13, 2026130.09130.43128.06129.76129.76+0.59%134,0930.77
Oct 12, 2026128.03129.66127.99129.00129.00+0.98%146,0020.83
Oct 09, 2026127.90128.84127.66127.75127.75-0.32%70,5560.40
Oct 08, 2026127.83128.52126.48128.16128.16+0.26%123,5360.69
Oct 07, 2026127.21128.52126.05127.83127.83-0.20%170,0310.91
Oct 06, 2026127.53128.18126.90128.08128.08+1.43%123,2340.64
Oct 05, 2026126.99127.74125.47126.27126.27-0.87%210,4071.10
Oct 02, 2026125.20127.88125.01127.38127.38+2.45%210,1921.10
Oct 01, 2026127.14128.15124.33124.33124.33-3.22%272,4581.45
Sep 30, 2026129.11129.60127.84128.46128.46+0.24%179,7390.97
Sep 29, 2026127.21128.78126.27128.15128.15+0.67%145,7170.79
Sep 28, 2026129.15129.15125.90127.30127.30-1.14%180,9550.98
Sep 25, 2026128.27133.01128.03128.77128.77+0.40%215,1041.16
Sep 24, 2026130.12133.10127.69128.26128.26-1.06%180,9180.98
Sep 23, 2026131.35132.12129.53129.64129.64-1.73%187,9170.96
Sep 22, 2026131.30132.91129.92131.92131.92+0.59%232,8531.20
Sep 21, 2026130.71132.12130.56131.15131.15-0.18%236,2341.22
Sep 18, 2026130.48131.80129.50131.38131.38+0.41%421,9742.22
Sep 17, 2026130.54131.48129.85130.84130.84+0.84%166,0250.87
Sep 16, 2026129.67131.74128.63129.75129.75+0.82%192,5691.03
Sep 15, 2026128.92129.67127.50128.69128.69-0.43%146,8330.77
Sep 14, 2026130.64131.06128.36129.25129.25+0.13%146,1230.77
Sep 11, 2026131.45131.51129.36129.82129.09+0.18%177,9800.94
Sep 10, 2026131.02132.28128.93129.59128.86-0.81%138,8160.73
Sep 09, 2026133.53133.86129.15130.65129.91-1.78%151,4450.80
Sep 08, 2026132.29133.56132.25133.02132.27+0.27%142,2610.76
Sep 07, 2026131.64133.36131.64132.66131.910.00%00.00