Chesapeake Utilities Corp... (CPK)
NYSE: CPK
· Real-Time Price · USD
136.54
2.16 (1.61%)
At close: Oct 03, 2025, 3:59 PM
136.47
-0.05%
After-hours: Oct 03, 2025, 06:22 PM EDT
CPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 134.25 | 137.28 | 133.99 | 136.47 | 136.47 | 1.56% | 144,168 |
| Oct 2, 2025 | 133.99 | 135.03 | 132.93 | 134.38 | 134.38 | -0.25% | 126,600 |
| Oct 1, 2025 | 134.49 | 135.67 | 134.32 | 134.72 | 134.72 | 0.02% | 110,400 |
| Sep 30, 2025 | 135.26 | 136.23 | 134.13 | 134.69 | 134.69 | -0.42% | 163,600 |
| Sep 29, 2025 | 133.42 | 135.31 | 132.48 | 135.26 | 135.26 | 0.88% | 148,643 |
| Sep 26, 2025 | 132.34 | 134.50 | 131.64 | 134.08 | 134.08 | 1.68% | 170,100 |
| Sep 25, 2025 | 132.18 | 132.85 | 131.25 | 131.87 | 131.87 | 0.27% | 192,842 |
| Sep 24, 2025 | 132.19 | 132.79 | 130.50 | 131.52 | 131.52 | -1.05% | 124,503 |
| Sep 23, 2025 | 128.68 | 133.39 | 128.68 | 132.92 | 132.92 | 3.04% | 158,200 |
| Sep 22, 2025 | 128.22 | 129.40 | 127.56 | 129.00 | 129.00 | 0.34% | 126,220 |
| Sep 19, 2025 | 127.55 | 129.15 | 126.50 | 128.56 | 128.56 | 1.78% | 361,200 |
| Sep 18, 2025 | 123.76 | 127.16 | 123.76 | 126.31 | 126.31 | 1.49% | 156,015 |
| Sep 17, 2025 | 122.94 | 126.06 | 121.86 | 124.45 | 124.45 | 1.40% | 160,124 |
| Sep 16, 2025 | 124.00 | 124.90 | 121.93 | 122.73 | 122.73 | -1.34% | 193,700 |
| Sep 15, 2025 | 124.41 | 125.33 | 123.50 | 124.40 | 124.40 | -0.60% | 122,700 |
| Sep 12, 2025 | 125.10 | 125.34 | 124.42 | 125.15 | 124.47 | -0.07% | 177,800 |
| Sep 11, 2025 | 124.12 | 125.79 | 123.91 | 125.24 | 124.55 | 1.34% | 97,235 |
| Sep 10, 2025 | 124.23 | 125.60 | 123.26 | 123.58 | 122.90 | -0.53% | 94,816 |
| Sep 9, 2025 | 123.25 | 124.81 | 123.06 | 124.24 | 123.56 | 0.74% | 119,210 |
| Sep 8, 2025 | 125.47 | 125.47 | 122.88 | 123.33 | 122.65 | -1.79% | 92,500 |
Page 1 of 136