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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | 123.50 | 121.41 | ↓$2.09 (-1.69%) | 121.41 | 123.67 | 121.06K |
| 2025-07-14 | 123.08 | 123.75 | ↑$0.67 (0.54%) | 123.01 | 124.75 | 104.19K |
| 2025-07-11 | 123.41 | 123.22 | ↓$0.19 (-0.15%) | 122.49 | 124.09 | 73.65K |
| 2025-07-10 | 122.79 | 123.55 | ↑$0.76 (0.62%) | 122.03 | 124.33 | 128.31K |
| 2025-07-09 | 121.78 | 123.39 | ↑$1.61 (1.32%) | 121.06 | 123.40 | 108.58K |
| 2025-07-08 | 121.16 | 121.89 | ↑$0.73 (0.60%) | 120.45 | 122.57 | 110.92K |
| 2025-07-07 | 122.43 | 121.83 | ↓$0.60 (-0.49%) | 121.23 | 123.07 | 98.78K |
| 2025-07-03 | 122.33 | 123.03 | ↑$0.70 (0.57%) | 121.36 | 123.03 | 46.99K |
| 2025-07-02 | 121.09 | 121.87 | ↑$0.78 (0.64%) | 119.84 | 122.90 | 158.94K |
| 2025-07-01 | 119.52 | 121.39 | ↑$1.87 (1.56%) | 119.52 | 122.80 | 137.09K |
| 2025-06-30 | 121.02 | 120.22 | ↓$0.80 (-0.66%) | 118.98 | 121.38 | 153.09K |
| 2025-06-27 | 121.06 | 120.83 | ↓$0.23 (-0.19%) | 120.78 | 122.11 | 454.64K |
| 2025-06-26 | 120.62 | 121.44 | ↑$0.82 (0.68%) | 120.06 | 121.58 | 96.15K |
| 2025-06-25 | 123.67 | 120.29 | ↓$3.38 (-2.73%) | 120.02 | 123.87 | 184.04K |
| 2025-06-24 | 124.00 | 124.12 | ↑$0.12 (0.10%) | 122.59 | 124.56 | 215.67K |
| 2025-06-23 | 120.57 | 124.37 | ↑$3.80 (3.15%) | 120.57 | 124.52 | 160.54K |
| 2025-06-20 | 121.25 | 120.29 | ↓$0.96 (-0.79%) | 119.73 | 121.31 | 489.24K |
| 2025-06-18 | 118.50 | 120.85 | ↑$2.35 (1.98%) | 118.14 | 120.94 | 180.35K |
| 2025-06-17 | 118.05 | 118.75 | ↑$0.70 (0.59%) | 117.69 | 118.94 | 79.71K |
| 2025-06-16 | 119.63 | 119.01 | ↓$0.62 (-0.52%) | 117.85 | 121.25 | 167.30K |
| 2025-06-13 | 120.90 | 119.39 | ↓$1.51 (-1.25%) | 119.14 | 121.54 | 101.46K |
| 2025-06-12 | 120.21 | 121.12 | ↑$0.91 (0.76%) | 119.28 | 121.18 | 81.80K |
| 2025-06-11 | 121.46 | 120.11 | ↓$1.35 (-1.11%) | 119.84 | 121.74 | 66.38K |
| 2025-06-10 | 119.76 | 120.53 | ↑$0.77 (0.64%) | 119.71 | 120.90 | 56.54K |
| 2025-06-09 | 118.70 | 119.38 | ↑$0.68 (0.57%) | 118.41 | 120.39 | 70.34K |
| 2025-06-06 | 120.49 | 118.70 | ↓$1.79 (-1.49%) | 118.25 | 120.56 | 57.31K |
| 2025-06-05 | 119.56 | 119.45 | ↓$0.11 (-0.09%) | 118.40 | 119.87 | 93.59K |
| 2025-06-04 | 121.97 | 119.86 | ↓$2.11 (-1.73%) | 119.67 | 121.97 | 113.56K |
| 2025-06-03 | 122.08 | 122.62 | ↑$0.54 (0.44%) | 119.96 | 122.71 | 103.57K |
| 2025-06-02 | 122.00 | 121.87 | ↓$0.13 (-0.11%) | 120.68 | 122.82 | 98.54K |
Create an account or log in to view more rows.
$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!!!
$CPK I would not be a bear now
$CPK Starting a small position
$CPK PT?
$CPK volume is almost nonexistent