Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Chesapeake Utilities Corporation Common Stock (CPK)

120.60
+0.57 (0.47%)
NYSE· Last Trade: Jun 21st, 10:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chesapeake Utilities Corporation Common Stock (CPK)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026120.21121.11119.05120.60306,546120.60
6/17/2026121.40122.66119.53120.03164,627120.03
6/16/2026122.61123.78121.39122.15129,981122.15
6/15/2026121.74123.83121.50121.96143,386121.96
6/12/2026122.45124.27122.45123.55118,689123.55
6/11/2026125.30126.31122.20122.3198,763122.31
6/10/2026124.71125.75123.30124.5297,322124.52
6/09/2026123.17125.52122.61123.04112,959123.04
6/08/2026124.06124.70122.06122.22105,809122.22
6/05/2026122.30125.31122.30123.78150,485123.78
6/04/2026122.30122.75120.37121.2979,445121.29
6/03/2026122.15123.15120.51120.62129,121120.62
6/02/2026119.83123.70119.83122.29182,052122.29
6/01/2026122.14122.82119.13120.62199,151120.62
5/29/2026122.57123.82122.57123.32182,753123.32
5/28/2026125.18126.74122.43123.06194,904123.06
5/27/2026126.34127.93124.94125.85124,806125.85
5/26/2026126.99127.84126.19127.10113,438127.10
5/22/2026126.13126.95125.37126.52123,776126.52
5/21/2026126.19127.51124.94127.02115,333127.02
5/20/2026127.65128.44126.48126.95106,314126.95
5/19/2026126.83129.06125.97127.72116,570127.72
5/18/2026125.47127.72125.47126.83115,872126.83
5/15/2026127.63127.63124.55124.77113,110124.77
5/14/2026126.76128.00125.67127.57136,295127.57
5/13/2026125.49126.78124.24126.40112,063126.40
5/12/2026125.61127.67125.11126.15163,013126.15
5/11/2026127.11127.18125.32125.56114,534125.56
5/08/2026127.44128.20126.22126.42112,272126.42
5/07/2026127.00129.08125.62127.23302,613127.23
5/06/2026125.78127.30123.47125.83110,487125.83
5/05/2026126.55127.47125.36125.8570,765125.85
5/04/2026125.79127.95125.19126.48131,675126.48
5/01/2026126.49128.37126.09126.9490,712126.94
4/30/2026124.91126.97124.52126.12140,741126.12
4/29/2026126.31126.94124.97125.13101,923125.13
4/28/2026128.72128.93127.18127.47134,796127.47
4/27/2026128.21130.17126.83127.05115,060127.05
4/24/2026127.50128.74127.13127.64132,859127.64
4/23/2026125.53128.13125.25127.9185,382127.91
4/22/2026125.00125.39124.09124.64102,418124.64
4/21/2026127.02127.02124.32124.44121,691124.44
4/20/2026126.58128.50126.42126.6098,487126.60
4/17/2026127.21127.21125.10126.53203,033126.53
4/16/2026127.43128.40126.45127.44155,460127.44
4/15/2026127.39128.63127.08128.04100,378128.04
4/14/2026128.03129.70127.13129.3386,922129.33
4/13/2026131.40132.54128.02128.8696,274128.86
4/10/2026132.40132.77131.00131.6090,989131.60
4/09/2026130.29133.47129.10132.7395,301132.73
4/08/2026131.06131.44129.49131.20132,295131.20
4/07/2026128.04130.53128.04129.91110,874129.91
4/06/2026129.05130.02127.12128.12101,327128.12
4/02/2026127.87129.81127.36129.46129,278129.46
4/01/2026125.56130.27125.20127.71224,004127.71
3/31/2026126.22126.42122.94126.37275,406126.37
3/30/2026125.45127.31124.60126.16217,520126.16
3/27/2026124.17125.68122.47124.14140,366124.14
3/26/2026123.31124.49122.52124.38135,757124.38
3/25/2026125.22125.62123.30123.44121,021123.44
3/24/2026125.13127.03124.40124.50151,311124.50
3/23/2026125.57127.76122.53126.61242,517126.61