Chesapeake Utilities Corporation (CPK) Historical Stock Data
109.22 ↑2.08 (1.94%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CPK is up 0.16% a day on average. There have been 18 days where Chesapeake Utilities Corporation closed green and 12 days where CPK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 107.83 | 109.22 | ↑$1.39 (1.29%) | 107.34 | 109.23 | 82.46K |
| 2024-05-01 | 106.12 | 107.14 | ↑$1.02 (0.96%) | 105.76 | 108.37 | 58.81K |
| 2024-04-30 | 105.26 | 105.87 | ↑$0.61 (0.58%) | 104.63 | 106.84 | 97.14K |
| 2024-04-29 | 105.73 | 106.33 | ↑$0.60 (0.57%) | 104.90 | 106.55 | 81.60K |
| 2024-04-26 | 106.50 | 105.13 | ↓$1.37 (-1.29%) | 105.13 | 106.50 | 72.17K |
| 2024-04-25 | 106.16 | 106.17 | ↑$0.01 (0.01%) | 104.74 | 106.17 | 70.93K |
| 2024-04-24 | 104.78 | 106.89 | ↑$2.11 (2.01%) | 104.66 | 107.16 | 148.73K |
| 2024-04-23 | 105.30 | 105.67 | ↑$0.37 (0.35%) | 105.01 | 106.25 | 73.09K |
| 2024-04-22 | 104.80 | 105.72 | ↑$0.92 (0.88%) | 104.80 | 105.78 | 54.49K |
| 2024-04-19 | 102.29 | 104.81 | ↑$2.52 (2.46%) | 102.15 | 105.02 | 86.05K |
| 2024-04-18 | 100.93 | 102.51 | ↑$1.58 (1.57%) | 100.93 | 102.56 | 101.31K |
| 2024-04-17 | 100.47 | 100.75 | ↑$0.28 (0.28%) | 100.33 | 101.42 | 70.94K |
| 2024-04-16 | 99.73 | 99.66 | ↓$0.07 (-0.07%) | 98.32 | 99.84 | 87.50K |
| 2024-04-15 | 101.74 | 100.50 | ↓$1.24 (-1.22%) | 99.41 | 101.74 | 78.67K |
| 2024-04-12 | 101.00 | 102.06 | ↑$1.06 (1.05%) | 101.00 | 102.50 | 114.47K |
| 2024-04-11 | 101.61 | 100.72 | ↓$0.89 (-0.88%) | 100.25 | 101.61 | 70.25K |
| 2024-04-10 | 102.41 | 100.91 | ↓$1.50 (-1.46%) | 100.18 | 102.55 | 100.60K |
| 2024-04-09 | 104.73 | 104.85 | ↑$0.12 (0.11%) | 104.69 | 105.62 | 67.05K |
| 2024-04-08 | 103.63 | 104.26 | ↑$0.63 (0.61%) | 103.31 | 104.30 | 53.27K |
| 2024-04-05 | 103.59 | 103.22 | ↓$0.37 (-0.36%) | 102.57 | 103.97 | 81.91K |
| 2024-04-04 | 105.71 | 104.11 | ↓$1.60 (-1.51%) | 103.17 | 105.71 | 90.32K |
| 2024-04-03 | 104.47 | 104.61 | ↑$0.14 (0.13%) | 104.10 | 105.10 | 84.43K |
| 2024-04-02 | 105.53 | 105.06 | ↓$0.47 (-0.45%) | 104.51 | 106.43 | 103.90K |
| 2024-04-01 | 107.75 | 106.52 | ↓$1.23 (-1.14%) | 105.37 | 107.75 | 57.82K |
| 2024-03-28 | 106.58 | 107.30 | ↑$0.72 (0.68%) | 106.58 | 108.22 | 128.03K |
| 2024-03-27 | 103.95 | 106.49 | ↑$2.54 (2.44%) | 103.82 | 106.50 | 186.84K |
| 2024-03-26 | 105.20 | 103.50 | ↓$1.70 (-1.62%) | 103.25 | 105.36 | 117.75K |
| 2024-03-25 | 105.19 | 105.06 | ↓$0.13 (-0.12%) | 104.02 | 106.01 | 136.34K |
| 2024-03-22 | 106.39 | 104.85 | ↓$1.54 (-1.45%) | 104.64 | 106.39 | 78.12K |
| 2024-03-21 | 105.28 | 105.68 | ↑$0.40 (0.38%) | 104.16 | 106.39 | 158.31K |
Create an account or log in to view more rows.
$CPK volume is almost nonexistent
$CPK my lotto for earnings
$CPK what a horse shit show!
$CPK today feels different to the moon
$CPK Shorts are calling in all the favors
$CPK bounce it!!
$CPK who here can't stand the CEO?
$CPK Silly Bears tricks are for kids
$CPK R-E-L-A-X Green is coming
$CPK my put options are fine