Chesapeake Utilities Corporation Common Stock (NY:CPK)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	124.91	126.97	124.52	126.12	140,741	+0.99(+0.79%)
Apr 29, 2026	126.31	126.94	124.97	125.13	101,923	-2.34(-1.84%)
Apr 28, 2026	128.72	128.93	127.18	127.47	134,796	+0.42(+0.33%)
Apr 27, 2026	128.21	130.17	126.83	127.05	115,060	-0.59(-0.46%)
Apr 24, 2026	127.50	128.74	127.13	127.64	132,859	-0.27(-0.21%)
Apr 23, 2026	125.53	128.13	125.25	127.91	85,382	+3.27(+2.62%)
Apr 22, 2026	125.00	125.39	124.09	124.64	102,418	+0.20(+0.16%)
Apr 21, 2026	127.02	127.02	124.32	124.44	121,691	-2.16(-1.71%)
Apr 20, 2026	126.58	128.50	126.42	126.60	98,487	+0.07(+0.06%)
Apr 17, 2026	127.21	127.21	125.10	126.53	203,033	-0.91(-0.71%)
Apr 16, 2026	127.43	128.40	126.45	127.44	155,460	-0.60(-0.47%)
Apr 15, 2026	127.39	128.62	127.08	128.04	100,378	-1.29(-1.00%)
Apr 14, 2026	128.03	129.70	127.13	129.33	86,922	+0.47(+0.36%)
Apr 13, 2026	131.40	132.54	128.02	128.86	96,274	-2.74(-2.08%)
Apr 10, 2026	132.40	132.77	131.00	131.60	90,989	-1.13(-0.85%)
Apr 09, 2026	130.29	133.47	129.10	132.73	95,301	+1.53(+1.17%)
Apr 08, 2026	131.06	131.44	129.49	131.20	132,295	+1.29(+0.99%)
Apr 07, 2026	128.04	130.53	128.04	129.91	110,874	+1.79(+1.40%)
Apr 06, 2026	129.05	130.02	127.12	128.12	101,327	-1.34(-1.04%)
Apr 02, 2026	127.87	129.81	127.36	129.46	129,278	+1.75(+1.37%)
Apr 01, 2026	125.56	130.27	125.20	127.71	224,004	+1.34(+1.06%)
Mar 31, 2026	126.22	126.42	122.94	126.37	275,406	+0.21(+0.17%)
Mar 30, 2026	125.45	127.31	124.60	126.16	217,520	+2.02(+1.63%)
Mar 27, 2026	124.17	125.68	122.47	124.14	140,366	-0.24(-0.19%)
Mar 26, 2026	123.31	124.49	122.52	124.38	135,757	+0.94(+0.76%)
Mar 25, 2026	125.22	125.62	123.30	123.44	121,021	-1.06(-0.85%)
Mar 24, 2026	125.13	127.03	124.40	124.50	151,311	-2.11(-1.67%)
Mar 23, 2026	125.57	127.76	122.53	126.61	242,517	+3.06(+2.48%)
Mar 20, 2026	127.53	129.09	122.79	123.55	600,576	-3.90(-3.06%)
Mar 19, 2026	126.97	128.69	126.46	127.45	191,612	+0.07(+0.05%)
Mar 18, 2026	127.73	128.66	126.60	127.38	185,062	-1.41(-1.09%)
Mar 17, 2026	131.09	131.33	128.49	128.79	133,731	-1.64(-1.26%)
Mar 16, 2026	131.13	131.36	129.01	130.43	140,196	-0.22(-0.17%)
Mar 13, 2026	130.49	131.28	129.15	130.65	125,196	+1.43(+1.11%)
Mar 12, 2026	127.44	130.77	127.44	129.22	173,345	+0.63(+0.49%)
Mar 11, 2026	128.47	129.09	126.70	128.59	112,465	-0.45(-0.35%)
Mar 10, 2026	129.75	131.14	128.90	129.04	137,493	-2.97(-2.25%)
Mar 09, 2026	131.03	132.91	129.40	132.01	136,100	-0.24(-0.18%)
Mar 06, 2026	131.23	132.29	129.37	132.25	191,670	-0.10(-0.08%)
Mar 05, 2026	136.13	136.13	132.31	132.35	303,218	-5.31(-3.86%)
Mar 04, 2026	137.16	137.89	135.50	137.66	101,650	+0.50(+0.36%)
Mar 03, 2026	136.17	137.87	134.00	137.16	120,730	-0.05(-0.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.