Chesapeake Utilities Corporation (CPK) Historical Stock Data

118.12 ↓1.61 (-1.34%)
As of December 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CPK is up 0.04% a day on average. There have been 18 days where Chesapeake Utilities Corporation closed green and 12 days where CPK closed red.

DateOpenCloseChangeLowHighVolume
2022-11-30115.53119.73↑$4.20 (3.64%)114.19119.7399.96K
2022-11-29117.00115.99↓$1.01 (-0.86%)115.74118.7359.37K
2022-11-28116.74118.21↑$1.47 (1.26%)116.74119.0859.85K
2022-11-25119.85119.62↓$0.23 (-0.19%)119.06120.2422.70K
2022-11-23118.36119.17↑$0.81 (0.68%)116.64119.5944.41K
2022-11-22119.60118.62↓$0.98 (-0.82%)116.91119.8763.71K
2022-11-21117.01118.50↑$1.49 (1.27%)117.01118.90106.89K
2022-11-18114.98116.70↑$1.72 (1.50%)114.64117.0963.57K
2022-11-17111.75113.71↑$1.96 (1.75%)111.50114.3480.73K
2022-11-16112.02113.00↑$0.98 (0.87%)110.07113.1171.92K
2022-11-15111.14111.72↑$0.58 (0.52%)109.96111.9759.38K
2022-11-14111.50110.41↓$1.09 (-0.98%)110.15111.8664.85K
2022-11-11110.09110.48↑$0.39 (0.35%)108.81110.8858.78K
2022-11-10110.06110.17↑$0.11 (0.10%)109.01111.3798.97K
2022-11-09108.86107.94↓$0.92 (-0.85%)107.70109.4859.09K
2022-11-08107.30107.84↑$0.54 (0.50%)105.88109.21165.21K
2022-11-07107.17106.25↓$0.92 (-0.86%)105.79108.4289.01K
2022-11-04109.02107.57↓$1.45 (-1.33%)106.16109.5997.81K
2022-11-03117.66109.47↓$8.19 (-6.96%)107.44120.20104.27K
2022-11-02123.49123.85↑$0.36 (0.29%)122.52126.5778.13K
2022-11-01125.22123.89↓$1.33 (-1.06%)123.54126.2965.25K
2022-10-31125.80124.38↓$1.42 (-1.13%)124.27126.0047.14K
2022-10-28124.95126.19↑$1.24 (0.99%)124.50126.76103.44K
2022-10-27123.64124.02↑$0.38 (0.31%)123.19125.8050.83K
2022-10-26123.12123.49↑$0.37 (0.30%)121.55124.47115.96K
2022-10-25119.10122.51↑$3.41 (2.86%)119.10122.5669.56K
2022-10-24119.67119.14↓$0.53 (-0.44%)118.53119.8051.99K
2022-10-21118.71119.38↑$0.67 (0.56%)117.51120.5536.29K
2022-10-20120.14117.41↓$2.73 (-2.27%)116.70120.1461.71K
2022-10-19118.72120.22↑$1.50 (1.26%)118.72120.6160.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$CPK The best investment you can make is an investment in yourself or another person

0 Like Report
substancetag

$CPK used to this fuckery!! Not leaving no chance !

0 Like Report