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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 115.53 | 119.73 | ↑$4.20 (3.64%) | 114.19 | 119.73 | 99.96K |
| 2022-11-29 | 117.00 | 115.99 | ↓$1.01 (-0.86%) | 115.74 | 118.73 | 59.37K |
| 2022-11-28 | 116.74 | 118.21 | ↑$1.47 (1.26%) | 116.74 | 119.08 | 59.85K |
| 2022-11-25 | 119.85 | 119.62 | ↓$0.23 (-0.19%) | 119.06 | 120.24 | 22.70K |
| 2022-11-23 | 118.36 | 119.17 | ↑$0.81 (0.68%) | 116.64 | 119.59 | 44.41K |
| 2022-11-22 | 119.60 | 118.62 | ↓$0.98 (-0.82%) | 116.91 | 119.87 | 63.71K |
| 2022-11-21 | 117.01 | 118.50 | ↑$1.49 (1.27%) | 117.01 | 118.90 | 106.89K |
| 2022-11-18 | 114.98 | 116.70 | ↑$1.72 (1.50%) | 114.64 | 117.09 | 63.57K |
| 2022-11-17 | 111.75 | 113.71 | ↑$1.96 (1.75%) | 111.50 | 114.34 | 80.73K |
| 2022-11-16 | 112.02 | 113.00 | ↑$0.98 (0.87%) | 110.07 | 113.11 | 71.92K |
| 2022-11-15 | 111.14 | 111.72 | ↑$0.58 (0.52%) | 109.96 | 111.97 | 59.38K |
| 2022-11-14 | 111.50 | 110.41 | ↓$1.09 (-0.98%) | 110.15 | 111.86 | 64.85K |
| 2022-11-11 | 110.09 | 110.48 | ↑$0.39 (0.35%) | 108.81 | 110.88 | 58.78K |
| 2022-11-10 | 110.06 | 110.17 | ↑$0.11 (0.10%) | 109.01 | 111.37 | 98.97K |
| 2022-11-09 | 108.86 | 107.94 | ↓$0.92 (-0.85%) | 107.70 | 109.48 | 59.09K |
| 2022-11-08 | 107.30 | 107.84 | ↑$0.54 (0.50%) | 105.88 | 109.21 | 165.21K |
| 2022-11-07 | 107.17 | 106.25 | ↓$0.92 (-0.86%) | 105.79 | 108.42 | 89.01K |
| 2022-11-04 | 109.02 | 107.57 | ↓$1.45 (-1.33%) | 106.16 | 109.59 | 97.81K |
| 2022-11-03 | 117.66 | 109.47 | ↓$8.19 (-6.96%) | 107.44 | 120.20 | 104.27K |
| 2022-11-02 | 123.49 | 123.85 | ↑$0.36 (0.29%) | 122.52 | 126.57 | 78.13K |
| 2022-11-01 | 125.22 | 123.89 | ↓$1.33 (-1.06%) | 123.54 | 126.29 | 65.25K |
| 2022-10-31 | 125.80 | 124.38 | ↓$1.42 (-1.13%) | 124.27 | 126.00 | 47.14K |
| 2022-10-28 | 124.95 | 126.19 | ↑$1.24 (0.99%) | 124.50 | 126.76 | 103.44K |
| 2022-10-27 | 123.64 | 124.02 | ↑$0.38 (0.31%) | 123.19 | 125.80 | 50.83K |
| 2022-10-26 | 123.12 | 123.49 | ↑$0.37 (0.30%) | 121.55 | 124.47 | 115.96K |
| 2022-10-25 | 119.10 | 122.51 | ↑$3.41 (2.86%) | 119.10 | 122.56 | 69.56K |
| 2022-10-24 | 119.67 | 119.14 | ↓$0.53 (-0.44%) | 118.53 | 119.80 | 51.99K |
| 2022-10-21 | 118.71 | 119.38 | ↑$0.67 (0.56%) | 117.51 | 120.55 | 36.29K |
| 2022-10-20 | 120.14 | 117.41 | ↓$2.73 (-2.27%) | 116.70 | 120.14 | 61.71K |
| 2022-10-19 | 118.72 | 120.22 | ↑$1.50 (1.26%) | 118.72 | 120.61 | 60.34K |
Create an account or log in to view more rows.
$CPK keep inchin
$CPK added more calls on that drop
$CPK shorting it
$CPK The best investment you can make is an investment in yourself or another person
$CPK run it!
$CPK used to this fuckery!! Not leaving no chance !
$CPK let it ride
$CPK Like if you’re a bull
$CPK I still don’t wanna buy it
$CPK it's going down??