Chesapeake Utilities Corporation (CPK) Historical Stock Data
104.81 ↑2.30 (2.24%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CPK is up 0.07% a day on average. There have been 15 days where Chesapeake Utilities Corporation closed green and 15 days where CPK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 102.29 | 104.81 | ↑$2.52 (2.46%) | 102.15 | 105.02 | 86.05K |
| 2024-04-18 | 100.93 | 102.51 | ↑$1.58 (1.57%) | 100.93 | 102.56 | 101.31K |
| 2024-04-17 | 100.47 | 100.75 | ↑$0.28 (0.28%) | 100.33 | 101.42 | 70.94K |
| 2024-04-16 | 99.73 | 99.66 | ↓$0.07 (-0.07%) | 98.32 | 99.84 | 87.50K |
| 2024-04-15 | 101.74 | 100.50 | ↓$1.24 (-1.22%) | 99.41 | 101.74 | 78.67K |
| 2024-04-12 | 101.00 | 102.06 | ↑$1.06 (1.05%) | 101.00 | 102.50 | 114.47K |
| 2024-04-11 | 101.61 | 100.72 | ↓$0.89 (-0.88%) | 100.25 | 101.61 | 70.25K |
| 2024-04-10 | 102.41 | 100.91 | ↓$1.50 (-1.46%) | 100.18 | 102.55 | 100.60K |
| 2024-04-09 | 104.73 | 104.85 | ↑$0.12 (0.11%) | 104.69 | 105.62 | 67.05K |
| 2024-04-08 | 103.63 | 104.26 | ↑$0.63 (0.61%) | 103.31 | 104.30 | 53.27K |
| 2024-04-05 | 103.59 | 103.22 | ↓$0.37 (-0.36%) | 102.57 | 103.97 | 81.91K |
| 2024-04-04 | 105.71 | 104.11 | ↓$1.60 (-1.51%) | 103.17 | 105.71 | 90.32K |
| 2024-04-03 | 104.47 | 104.61 | ↑$0.14 (0.13%) | 104.10 | 105.10 | 84.43K |
| 2024-04-02 | 105.53 | 105.06 | ↓$0.47 (-0.45%) | 104.51 | 106.43 | 103.90K |
| 2024-04-01 | 107.75 | 106.52 | ↓$1.23 (-1.14%) | 105.37 | 107.75 | 57.82K |
| 2024-03-28 | 106.58 | 107.30 | ↑$0.72 (0.68%) | 106.58 | 108.22 | 128.03K |
| 2024-03-27 | 103.95 | 106.49 | ↑$2.54 (2.44%) | 103.82 | 106.50 | 186.84K |
| 2024-03-26 | 105.20 | 103.50 | ↓$1.70 (-1.62%) | 103.25 | 105.36 | 117.75K |
| 2024-03-25 | 105.19 | 105.06 | ↓$0.13 (-0.12%) | 104.02 | 106.01 | 136.34K |
| 2024-03-22 | 106.39 | 104.85 | ↓$1.54 (-1.45%) | 104.64 | 106.39 | 78.12K |
| 2024-03-21 | 105.28 | 105.68 | ↑$0.40 (0.38%) | 104.16 | 106.39 | 158.31K |
| 2024-03-20 | 103.54 | 105.04 | ↑$1.50 (1.45%) | 103.54 | 105.55 | 143.47K |
| 2024-03-19 | 102.78 | 103.99 | ↑$1.21 (1.18%) | 102.78 | 104.24 | 85.97K |
| 2024-03-18 | 102.50 | 102.53 | ↑$0.03 (0.03%) | 102.02 | 102.90 | 95.77K |
| 2024-03-15 | 101.50 | 103.01 | ↑$1.51 (1.49%) | 101.50 | 103.37 | 487.62K |
| 2024-03-14 | 102.87 | 101.94 | ↓$0.93 (-0.90%) | 100.23 | 102.87 | 116.33K |
| 2024-03-13 | 104.13 | 103.92 | ↓$0.21 (-0.20%) | 103.86 | 105.65 | 102.86K |
| 2024-03-12 | 105.09 | 104.27 | ↓$0.82 (-0.78%) | 103.50 | 105.10 | 76.35K |
| 2024-03-11 | 104.67 | 105.43 | ↑$0.76 (0.73%) | 104.67 | 105.98 | 102.87K |
| 2024-03-08 | 105.32 | 105.03 | ↓$0.29 (-0.28%) | 104.99 | 106.28 | 69.09K |
Create an account or log in to view more rows.
$CPK volume is almost nonexistent
$CPK my lotto for earnings
$CPK what a horse shit show!
$CPK today feels different to the moon
$CPK Shorts are calling in all the favors
$CPK bounce it!!
$CPK who here can't stand the CEO?
$CPK Silly Bears tricks are for kids
$CPK R-E-L-A-X Green is coming
$CPK my put options are fine