Chesapeake Utilities Corporation (CPK) Historical Stock Data

116.73 ↑0.33 (0.28%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CPK is up 0.15% a day on average. There have been 16 days where Chesapeake Utilities Corporation closed green and 14 days where CPK closed red.

DateOpenCloseChangeLowHighVolume
2024-07-19116.25116.73↑$0.48 (0.41%)114.73116.80114.89K
2024-07-18117.60116.40↓$1.20 (-1.02%)116.31119.3081.64K
2024-07-17116.26118.81↑$2.55 (2.19%)115.47119.53106.94K
2024-07-16114.73116.26↑$1.53 (1.33%)112.61116.93120.09K
2024-07-15111.74113.74↑$2.00 (1.79%)110.37113.82164.54K
2024-07-12109.81111.62↑$1.81 (1.65%)109.40111.89227.90K
2024-07-11109.74108.82↓$0.92 (-0.84%)108.43111.20146.62K
2024-07-10107.76107.60↓$0.16 (-0.15%)107.00108.05103.59K
2024-07-09106.49107.10↑$0.61 (0.57%)105.79107.8087.81K
2024-07-08107.16106.79↓$0.37 (-0.35%)106.55107.3895.06K
2024-07-05106.70106.40↓$0.30 (-0.28%)106.29107.84119.03K
2024-07-03107.99107.01↓$0.98 (-0.91%)106.49108.7368.84K
2024-07-02106.46107.88↑$1.42 (1.33%)106.04108.50215.46K
2024-07-01106.83106.02↓$0.81 (-0.76%)104.56106.83187.07K
2024-06-28108.04106.20↓$1.84 (-1.70%)105.63108.04735.22K
2024-06-27105.71107.28↑$1.57 (1.49%)105.12107.3690.78K
2024-06-26104.50105.24↑$0.74 (0.71%)103.74105.52121.40K
2024-06-25106.70105.21↓$1.49 (-1.40%)104.81107.1683.83K
2024-06-24105.70106.93↑$1.23 (1.16%)105.34107.2689.94K
2024-06-21103.91105.04↑$1.13 (1.09%)103.28106.11359.28K
2024-06-20102.90103.64↑$0.74 (0.72%)102.64104.3199.32K
2024-06-18104.54103.54↓$1.00 (-0.96%)103.53105.4558.23K
2024-06-17104.65104.72↑$0.07 (0.07%)104.36106.1378.41K
2024-06-14105.02105.47↑$0.45 (0.43%)104.98105.9353.25K
2024-06-13106.54106.76↑$0.22 (0.21%)105.79106.9252.04K
2024-06-12108.97107.16↓$1.81 (-1.66%)106.71109.2068.58K
2024-06-11106.52106.44↓$0.08 (-0.08%)105.19106.9572.46K
2024-06-10107.33106.84↓$0.49 (-0.46%)105.62107.3381.72K
2024-06-07108.35108.09↓$0.26 (-0.24%)107.52108.8866.49K
2024-06-06109.52109.58↑$0.06 (0.05%)109.18110.9354.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$CPK volume is almost nonexistent

0 Like Report
glaglewd

$CPK my lotto for earnings

0 Like Report
bredjohnson

$CPK today feels different to the moon

0 Like Report
bredjohnson

$CPK Silly Bears tricks are for kids

0 Like Report