Chesapeake Utilities Corporation Common Stock (CPK)

133.86
+0.00 (0.00%)
NYSE· Last Trade: Aug 4th, 6:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chesapeake Utilities Corporation Common Stock (CPK)

DateOpenHighLowCloseVolumeAdjusted Close
8/03/2026132.22134.70131.96133.86210,412133.86
7/31/2026131.89133.06130.82132.78237,342132.78
7/30/2026135.85136.71131.85133.17196,022133.17
7/29/2026138.12139.32136.54136.78242,793136.78
7/28/2026137.15140.83137.15137.92232,642137.92
7/27/2026135.57137.44135.16135.61307,388135.61
7/24/2026135.80137.36132.20135.78112,557135.78
7/23/2026133.34136.19133.26134.61146,881134.61
7/22/2026133.24135.28131.18135.23196,428135.23
7/21/2026131.96132.98130.88131.92193,265131.92
7/20/2026133.01135.24133.00133.00144,891133.00
7/17/2026135.01138.37132.40133.29179,637133.29
7/16/2026130.79135.00130.79133.81226,197133.81
7/15/2026130.80133.06129.34130.44219,789130.44
7/14/2026133.91135.00130.81131.13197,847131.13
7/13/2026129.13134.16128.83133.91316,089133.91
7/10/2026127.37129.71127.37128.87602,664128.87
7/09/2026125.05129.10124.16127.91392,137127.91
7/08/2026124.16126.05123.14125.26230,325125.26
7/07/2026122.84125.35122.84124.33125,093124.33
7/06/2026125.01125.36121.62122.02111,881122.02
7/02/2026123.43125.39122.75125.00132,398125.00
7/01/2026123.25125.00122.23122.76180,673122.76
6/30/2026123.50124.58122.17122.48224,562122.48
6/29/2026124.67126.10122.77123.97192,425123.97
6/26/2026123.55126.26122.97125.90869,330125.90
6/25/2026121.89125.21121.00122.75165,711122.75
6/24/2026121.89123.28121.89122.04220,115122.04
6/23/2026120.33122.48119.76121.54140,661121.54
6/22/2026119.83121.19118.88118.97191,075118.97
6/18/2026120.21121.11119.05120.60306,546120.60
6/17/2026121.40122.66119.53120.03164,627120.03
6/16/2026122.61123.78121.39122.15129,981122.15
6/15/2026121.74123.83121.50121.96143,386121.96
6/12/2026122.45124.27122.45123.55118,689122.81
6/11/2026125.30126.31122.20122.3198,763121.58
6/10/2026124.71125.75123.30124.5297,322123.78
6/09/2026123.17125.52122.61123.04112,959122.31
6/08/2026124.06124.70122.06122.22105,809121.49
6/05/2026122.30125.31122.30123.78150,485123.04
6/04/2026122.30122.75120.37121.2979,445120.57
6/03/2026122.15123.15120.51120.62129,121119.90
6/02/2026119.83123.70119.83122.29182,052121.56
6/01/2026122.14122.82119.13120.62199,151119.90
5/29/2026122.57123.82122.57123.32182,753122.59
5/28/2026125.18126.74122.43123.06194,904122.33
5/27/2026126.34127.93124.94125.85124,806125.10
5/26/2026126.99127.84126.19127.10113,438126.34
5/22/2026126.13126.95125.37126.52123,776125.77
5/21/2026126.19127.51124.94127.02115,333126.26
5/20/2026127.65128.44126.48126.95106,314126.19
5/19/2026126.83129.06125.97127.72116,570126.96
5/18/2026125.47127.72125.47126.83115,872126.08
5/15/2026127.63127.63124.55124.77113,110124.03
5/14/2026126.76128.00125.67127.57136,295126.81
5/13/2026125.49126.78124.24126.40112,063125.65
5/12/2026125.61127.67125.11126.15163,013125.40
5/11/2026127.11127.18125.32125.56114,534124.81
5/08/2026127.44128.20126.22126.42112,272125.67
5/07/2026127.00129.08125.62127.23302,613126.47
5/06/2026125.78127.30123.47125.83110,487125.08
5/05/2026126.55127.47125.36125.8570,765125.10
5/04/2026125.79127.95125.19126.48131,675125.73