Chesapeake Utilities Corporation (CPK) Historical Stock Data

121.41 ↓2.34 (-1.89%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CPK is up 0.06% a day on average. There have been 16 days where Chesapeake Utilities Corporation closed green and 14 days where CPK closed red.

DateOpenCloseChangeLowHighVolume
2025-07-15123.50121.41↓$2.09 (-1.69%)121.41123.67121.06K
2025-07-14123.08123.75↑$0.67 (0.54%)123.01124.75104.19K
2025-07-11123.41123.22↓$0.19 (-0.15%)122.49124.0973.65K
2025-07-10122.79123.55↑$0.76 (0.62%)122.03124.33128.31K
2025-07-09121.78123.39↑$1.61 (1.32%)121.06123.40108.58K
2025-07-08121.16121.89↑$0.73 (0.60%)120.45122.57110.92K
2025-07-07122.43121.83↓$0.60 (-0.49%)121.23123.0798.78K
2025-07-03122.33123.03↑$0.70 (0.57%)121.36123.0346.99K
2025-07-02121.09121.87↑$0.78 (0.64%)119.84122.90158.94K
2025-07-01119.52121.39↑$1.87 (1.56%)119.52122.80137.09K
2025-06-30121.02120.22↓$0.80 (-0.66%)118.98121.38153.09K
2025-06-27121.06120.83↓$0.23 (-0.19%)120.78122.11454.64K
2025-06-26120.62121.44↑$0.82 (0.68%)120.06121.5896.15K
2025-06-25123.67120.29↓$3.38 (-2.73%)120.02123.87184.04K
2025-06-24124.00124.12↑$0.12 (0.10%)122.59124.56215.67K
2025-06-23120.57124.37↑$3.80 (3.15%)120.57124.52160.54K
2025-06-20121.25120.29↓$0.96 (-0.79%)119.73121.31489.24K
2025-06-18118.50120.85↑$2.35 (1.98%)118.14120.94180.35K
2025-06-17118.05118.75↑$0.70 (0.59%)117.69118.9479.71K
2025-06-16119.63119.01↓$0.62 (-0.52%)117.85121.25167.30K
2025-06-13120.90119.39↓$1.51 (-1.25%)119.14121.54101.46K
2025-06-12120.21121.12↑$0.91 (0.76%)119.28121.1881.80K
2025-06-11121.46120.11↓$1.35 (-1.11%)119.84121.7466.38K
2025-06-10119.76120.53↑$0.77 (0.64%)119.71120.9056.54K
2025-06-09118.70119.38↑$0.68 (0.57%)118.41120.3970.34K
2025-06-06120.49118.70↓$1.79 (-1.49%)118.25120.5657.31K
2025-06-05119.56119.45↓$0.11 (-0.09%)118.40119.8793.59K
2025-06-04121.97119.86↓$2.11 (-1.73%)119.67121.97113.56K
2025-06-03122.08122.62↑$0.54 (0.44%)119.96122.71103.57K
2025-06-02122.00121.87↓$0.13 (-0.11%)120.68122.8298.54K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$CPK Sleep well my bulls
sleep well

0 Like Report
kairaae

$CPK this is just going to go up forever

0 Like Report
troubledelights

$CPK when this finally break out we could see huge upside

0 Like Report
unknownable

$CPK Not Selling
Hodling for thousands!

0 Like Report
mezzymez2

$CPK Algorithms are playing games

0 Like Report
mezzymez2

$CPK the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
aussie713

$CPK volume is almost nonexistent

0 Like Report