Chesapeake Utilities Corporation Common Stock (CPK)

126.47
-1.99 (-1.55%)
NYSE · Last Trade: Oct 1st, 12:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chesapeake Utilities Corporation Common Stock (CPK)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026129.11129.60127.84128.46179,738128.46
9/29/2026127.21128.78126.27128.15145,717128.15
9/28/2026129.15129.15125.90127.30180,954127.30
9/25/2026128.27133.01128.03128.77215,104128.77
9/24/2026130.12133.10127.69128.26180,917128.26
9/23/2026131.35132.12129.53129.64187,939129.64
9/22/2026131.30132.91129.92131.92232,851131.92
9/21/2026130.71132.12130.56131.15236,232131.15
9/18/2026130.48131.80129.50131.38421,974131.38
9/17/2026130.54131.48129.85130.84185,999130.84
9/16/2026129.67131.74128.63129.75192,566129.75
9/15/2026128.92129.67127.50128.69146,832128.69
9/14/2026130.64131.06128.36129.25146,123129.25
9/11/2026131.45131.51129.36129.82177,980129.09
9/10/2026131.02132.28128.93129.59138,815128.86
9/09/2026133.53133.86129.15130.65151,446129.91
9/08/2026132.29133.56132.25133.02142,259132.27
9/04/2026131.64133.36131.64132.66119,740131.91
9/03/2026131.92132.74130.52132.24184,273131.49
9/02/2026132.74132.74130.35130.86218,190130.12
9/01/2026134.36134.94131.43132.30144,088131.55
8/31/2026132.40133.83131.67133.54110,809132.78
8/28/2026134.02134.86131.98132.71131,890131.96
8/27/2026135.44135.44132.22133.30117,472132.54
8/26/2026134.70136.13133.89134.18208,792133.42
8/25/2026135.34136.69134.47135.00157,961134.24
8/24/2026134.51137.08134.27135.25169,178134.48
8/21/2026137.66138.02133.92134.13112,743133.37
8/20/2026136.31138.31136.31137.58150,524136.80
8/19/2026135.16137.74135.16136.84137,968136.06
8/18/2026136.03137.74136.03136.56181,922135.79
8/17/2026134.16134.99134.11134.55129,302133.79
8/14/2026134.48136.14134.41135.10140,334134.34
8/13/2026135.82137.25134.67135.35157,427134.58
8/12/2026132.97135.00132.84134.73143,916133.97
8/11/2026132.45134.22131.55133.56153,715132.80
8/10/2026132.79134.16131.60132.36195,886131.61
8/07/2026130.83134.33129.72133.85170,277133.09
8/06/2026135.24136.05133.01133.50166,277132.74
8/05/2026133.07134.58130.76133.84185,389133.08
8/04/2026132.95133.86130.81133.09169,463132.34
8/03/2026132.22134.70131.96133.86210,412133.10
7/31/2026131.89133.06130.82132.78237,342132.03
7/30/2026135.85136.71131.85133.17196,022132.42
7/29/2026138.12139.32136.54136.78242,793136.01
7/28/2026137.15140.83137.15137.92232,642137.14
7/27/2026135.57137.44135.16135.61307,388134.84
7/24/2026135.80137.36132.20135.78112,557135.01
7/23/2026133.34136.19133.26134.61146,881133.85
7/22/2026133.24135.28131.18135.23196,428134.46
7/21/2026131.96132.98130.88131.92193,265131.17
7/20/2026133.01135.24133.00133.00144,891132.25
7/17/2026135.01138.37132.40133.29179,637132.53
7/16/2026130.79135.00130.79133.81226,197133.05
7/15/2026130.80133.06129.34130.44219,789129.70
7/14/2026133.91135.00130.81131.13197,847130.39
7/13/2026129.13134.16128.83133.91316,089133.15
7/10/2026127.37129.71127.37128.87602,664128.14
7/09/2026125.05129.10124.16127.91392,137127.19
7/08/2026124.16126.05123.14125.26230,325124.55
7/07/2026122.84125.35122.84124.33125,093123.63
7/06/2026125.01125.36121.62122.02111,881121.33
7/02/2026123.43125.39122.75125.00132,398124.29
7/01/2026123.25125.00122.23122.76180,673122.06