Chesapeake Utilities Corporation (CPK) Historical Stock Data
129.14 ↑0.23 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPK is down -0.01% a day on average. There have been 17 days where Chesapeake Utilities Corporation closed green and 13 days where CPK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 128.63 | 129.14 | ↑$0.51 (0.40%) | 127.19 | 129.72 | 90.47K |
| 2025-12-04 | 130.32 | 128.91 | ↓$1.41 (-1.08%) | 128.50 | 132.27 | 90.17K |
| 2025-12-03 | 134.30 | 131.11 | ↓$3.19 (-2.38%) | 130.70 | 134.92 | 102.90K |
| 2025-12-02 | 137.32 | 133.39 | ↓$3.93 (-2.86%) | 133.25 | 137.32 | 107.83K |
| 2025-12-01 | 138.29 | 136.83 | ↓$1.46 (-1.06%) | 135.97 | 138.29 | 106.71K |
| 2025-11-28 | 138.27 | 139.06 | ↑$0.79 (0.57%) | 137.88 | 139.35 | 58.84K |
| 2025-11-26 | 136.59 | 138.38 | ↑$1.79 (1.31%) | 136.59 | 139.57 | 241.16K |
| 2025-11-25 | 137.62 | 137.19 | ↓$0.43 (-0.31%) | 135.65 | 139.55 | 216.11K |
| 2025-11-24 | 136.17 | 137.52 | ↑$1.35 (0.99%) | 134.85 | 138.27 | 150.28K |
| 2025-11-21 | 137.34 | 137.14 | ↓$0.20 (-0.15%) | 136.54 | 138.49 | 176.74K |
| 2025-11-20 | 135.88 | 136.89 | ↑$1.01 (0.74%) | 135.63 | 138.04 | 161.11K |
| 2025-11-19 | 135.12 | 135.54 | ↑$0.42 (0.31%) | 134.61 | 137.62 | 84.86K |
| 2025-11-18 | 135.32 | 135.98 | ↑$0.66 (0.49%) | 133.75 | 137.23 | 177.18K |
| 2025-11-17 | 134.81 | 134.54 | ↓$0.27 (-0.20%) | 133.74 | 135.86 | 62.13K |
| 2025-11-14 | 134.38 | 134.58 | ↑$0.20 (0.15%) | 132.01 | 135.85 | 138.64K |
| 2025-11-13 | 133.84 | 133.89 | ↑$0.05 (0.04%) | 133.84 | 135.64 | 102.78K |
| 2025-11-12 | 134.27 | 134.75 | ↑$0.48 (0.36%) | 134.02 | 135.90 | 109.15K |
| 2025-11-11 | 133.89 | 135.00 | ↑$1.11 (0.83%) | 132.77 | 135.50 | 82.53K |
| 2025-11-10 | 134.54 | 133.50 | ↓$1.04 (-0.77%) | 132.25 | 134.87 | 124.68K |
| 2025-11-07 | 135.71 | 135.80 | ↑$0.09 (0.07%) | 133.51 | 136.72 | 90.27K |
| 2025-11-06 | 130.30 | 133.14 | ↑$2.84 (2.18%) | 129.96 | 134.15 | 115.07K |
| 2025-11-05 | 130.91 | 130.33 | ↓$0.58 (-0.44%) | 130.27 | 132.40 | 70.81K |
| 2025-11-04 | 129.99 | 131.64 | ↑$1.65 (1.27%) | 129.06 | 132.05 | 64.01K |
| 2025-11-03 | 127.35 | 129.54 | ↑$2.19 (1.72%) | 125.23 | 130.16 | 79.41K |
| 2025-10-31 | 127.35 | 127.28 | ↓$0.07 (-0.05%) | 126.17 | 128.37 | 56.65K |
| 2025-10-30 | 129.00 | 128.58 | ↓$0.42 (-0.33%) | 127.37 | 129.36 | 63.95K |
| 2025-10-29 | 132.08 | 128.52 | ↓$3.56 (-2.70%) | 128.14 | 132.08 | 118.50K |
| 2025-10-28 | 131.47 | 131.80 | ↑$0.33 (0.25%) | 129.04 | 132.41 | 121.67K |
| 2025-10-27 | 131.70 | 131.48 | ↓$0.22 (-0.17%) | 130.56 | 132.22 | 102.05K |
| 2025-10-24 | 131.09 | 131.87 | ↑$0.78 (0.60%) | 129.00 | 132.03 | 108.18K |
Create an account or log in to view more rows.
$CPK 50% chance this will go up or down. I am a professional guys.
$CPK nice gap
$CPK holding and buying these dips is so easy.
$CPK Don't hold!!! Buy it
$CPK Sleep well my bulls
sleep well
$CPK this is just going to go up forever
$CPK when this finally break out we could see huge upside
$CPK Not Selling
Hodling for thousands!
$CPK Algorithms are playing games
$CPK the best advice has been no stop losses. Would have cost a fortune!!!