Chesapeake Utilities Corporation (CPK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

102.51

+1.76

(+1.75%)

At close: 04:00PM EDT

105.00

+2.49

(+2.43%)

Pre-market:

08:59AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	100.93	102.56	100.93	102.51	102.51	101,300
17 Apr 2024	100.47	101.42	100.33	100.75	100.75	70,900
16 Apr 2024	99.73	99.84	98.32	99.66	99.66	87,500
15 Apr 2024	101.74	101.74	99.41	100.50	100.50	78,700
12 Apr 2024	101.00	102.50	101.00	102.06	102.06	114,500
11 Apr 2024	101.61	101.61	100.25	100.72	100.72	70,300
10 Apr 2024	102.41	102.55	100.18	100.91	100.91	100,600
09 Apr 2024	104.73	105.62	104.69	104.85	104.85	67,100
08 Apr 2024	103.63	104.30	103.31	104.26	104.26	53,300
05 Apr 2024	103.59	103.97	102.57	103.22	103.22	81,900
04 Apr 2024	105.71	105.71	103.17	104.11	104.11	90,300
03 Apr 2024	104.47	105.10	104.10	104.61	104.61	84,400
02 Apr 2024	105.53	106.43	104.51	105.06	105.06	103,900
01 Apr 2024	107.75	107.75	105.37	106.52	106.52	57,800
28 Mar 2024	106.58	108.22	106.58	107.30	107.30	128,000
27 Mar 2024	103.95	106.50	103.82	106.49	106.49	187,200
26 Mar 2024	105.20	105.36	103.25	103.50	103.50	117,700
25 Mar 2024	105.19	106.01	104.02	105.06	105.06	136,300
22 Mar 2024	106.39	106.39	104.64	104.85	104.85	78,100
21 Mar 2024	105.28	106.39	104.16	105.68	105.68	158,300
20 Mar 2024	103.54	105.55	103.54	105.04	105.04	143,500
19 Mar 2024	102.78	104.24	102.78	103.99	103.99	86,000
18 Mar 2024	102.50	102.90	102.02	102.53	102.53	95,800
15 Mar 2024	101.50	103.37	101.50	103.01	103.01	487,600
14 Mar 2024	102.87	102.87	100.23	101.94	101.94	116,300
14 Mar 2024	0.59 Dividend
13 Mar 2024	104.13	105.65	103.86	103.92	103.33	102,900
12 Mar 2024	105.09	105.10	103.50	104.27	103.68	76,400
11 Mar 2024	104.67	105.98	104.67	105.43	104.83	102,900
08 Mar 2024	105.32	106.28	104.99	105.03	104.43	69,100
07 Mar 2024	104.14	105.31	103.80	104.55	103.96	122,400
06 Mar 2024	104.21	105.27	102.57	103.01	102.43	181,200
05 Mar 2024	103.77	105.81	102.76	103.19	102.60	167,700
04 Mar 2024	102.33	103.71	102.05	103.47	102.88	112,700
01 Mar 2024	101.53	103.09	99.36	102.58	102.00	159,700
29 Feb 2024	101.68	102.77	100.78	102.03	101.45	200,600
28 Feb 2024	100.63	101.73	100.52	100.54	99.97	71,600
27 Feb 2024	101.00	101.64	100.10	101.19	100.62	102,300
26 Feb 2024	99.82	100.90	98.25	100.80	100.23	146,100
23 Feb 2024	103.16	103.45	99.23	99.82	99.25	237,100
22 Feb 2024	103.45	106.85	99.25	103.74	103.15	253,100
21 Feb 2024	105.31	106.47	105.07	105.53	104.93	128,100
20 Feb 2024	104.17	107.40	104.11	105.02	104.42	168,700
16 Feb 2024	105.44	105.98	104.92	105.00	104.40	104,100
15 Feb 2024	102.75	106.15	102.75	105.57	104.97	104,900
14 Feb 2024	101.36	102.46	99.75	102.15	101.57	99,300
13 Feb 2024	103.38	103.38	99.64	100.41	99.84	168,200
12 Feb 2024	103.69	105.74	103.25	105.22	104.62	113,000
09 Feb 2024	101.63	103.65	101.63	103.42	102.83	119,500
08 Feb 2024	99.49	101.89	99.49	101.88	101.30	109,300
07 Feb 2024	100.86	100.90	99.46	99.88	99.31	71,100
06 Feb 2024	100.18	101.16	99.41	100.81	100.24	141,900
05 Feb 2024	101.35	101.40	99.97	99.98	99.41	87,100
02 Feb 2024	102.59	103.07	100.30	102.61	102.03	96,800
01 Feb 2024	101.64	104.40	100.93	104.04	103.45	110,800
31 Jan 2024	103.04	103.50	100.36	101.28	100.70	810,700
30 Jan 2024	102.42	103.16	101.99	102.30	101.72	104,500
29 Jan 2024	101.64	103.15	101.13	103.08	102.49	116,800
26 Jan 2024	103.79	104.20	101.53	101.85	101.27	118,100
25 Jan 2024	105.11	105.27	101.88	102.85	102.27	184,000
24 Jan 2024	105.16	105.16	103.60	103.82	103.23	274,800
23 Jan 2024	102.89	104.00	102.28	103.99	103.40	148,200
22 Jan 2024	101.77	103.22	101.67	102.01	101.43	212,200
19 Jan 2024	100.84	100.84	99.22	100.74	100.17	115,300
18 Jan 2024	101.33	102.27	100.27	100.32	99.75	126,800
17 Jan 2024	100.00	101.18	99.32	101.12	100.55	122,400
16 Jan 2024	102.30	103.39	100.60	100.72	100.15	151,900
12 Jan 2024	104.06	104.52	102.94	103.29	102.70	77,100
11 Jan 2024	104.98	104.98	101.06	102.56	101.98	107,000
10 Jan 2024	104.92	106.17	103.63	105.58	104.98	156,600
09 Jan 2024	104.04	104.04	102.16	103.13	102.54	189,200
08 Jan 2024	102.76	105.82	102.76	105.15	104.55	163,100
05 Jan 2024	104.06	106.10	102.89	102.98	102.40	104,000
04 Jan 2024	106.45	107.00	104.82	105.06	104.46	152,600
03 Jan 2024	105.32	107.42	104.69	105.80	105.20	147,500
02 Jan 2024	105.02	107.48	105.02	105.78	105.18	137,200
29 Dec 2023	106.07	106.54	104.27	105.63	105.03	158,000
28 Dec 2023	105.68	107.29	104.25	106.19	105.59	219,100
27 Dec 2023	106.66	106.93	104.42	106.10	105.50	128,400
26 Dec 2023	106.80	107.58	106.43	106.62	106.01	90,400
22 Dec 2023	105.01	107.50	103.32	106.42	105.82	242,100
21 Dec 2023	102.77	104.60	102.21	104.10	103.51	191,700
20 Dec 2023	104.28	105.61	102.19	102.36	101.78	148,600
19 Dec 2023	102.94	104.86	101.89	104.42	103.83	300,700
18 Dec 2023	102.65	102.91	101.13	102.38	101.80	200,000
15 Dec 2023	105.79	106.64	101.44	102.01	101.43	532,200
14 Dec 2023	107.40	107.98	105.12	105.58	104.98	178,900
14 Dec 2023	0.59 Dividend
13 Dec 2023	102.00	107.66	101.01	106.88	105.69	209,400
12 Dec 2023	101.02	102.80	99.74	102.36	101.22	163,700
11 Dec 2023	99.94	101.23	99.05	100.98	99.85	154,500
08 Dec 2023	100.43	102.42	99.26	100.26	99.14	141,200
07 Dec 2023	100.57	101.49	99.87	100.49	99.37	226,600
06 Dec 2023	99.50	101.08	98.55	100.55	99.43	167,500
05 Dec 2023	100.95	102.12	98.22	99.04	97.93	158,300
04 Dec 2023	98.30	101.99	98.30	100.75	99.62	208,400
01 Dec 2023	95.22	99.30	94.69	99.12	98.01	237,500
30 Nov 2023	92.51	96.28	91.45	95.60	94.53	318,600
29 Nov 2023	92.79	92.97	91.98	92.43	91.40	175,600
28 Nov 2023	92.46	94.53	91.17	92.29	91.26	352,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6423-0.0003(-0.05%)

OIL82.00-0.73(-0.88%)

GOLD2,389.10-8.90(-0.37%)

Bitcoin AUD100,915.09+3,572.48(+3.67%)

Chesapeake Utilities Corporation (CPK)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6423
-0.0003(-0.05%)

OIL
82.00
-0.73(-0.88%)

GOLD
2,389.10
-8.90(-0.37%)

Bitcoin AUD
100,915.09
+3,572.48(+3.67%)