Chesapeake Utilities Corporation (CPK) Historical Stock Data
Historical Data
In the past 30 trading days, CPK is up 0.31% a day on average. There have been 19 days where Chesapeake Utilities Corporation closed green and 11 days where CPK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 131.94 | 131.67 | ↓$0.27 (-0.20%) | 128.00 | 131.94 | 150.79K |
| 2025-04-29 | 130.41 | 131.98 | ↑$1.57 (1.20%) | 130.16 | 132.82 | 91.51K |
| 2025-04-28 | 131.81 | 131.40 | ↓$0.41 (-0.31%) | 130.24 | 132.95 | 125.82K |
| 2025-04-25 | 133.00 | 132.20 | ↓$0.80 (-0.60%) | 130.74 | 133.09 | 95.49K |
| 2025-04-24 | 132.77 | 133.57 | ↑$0.80 (0.60%) | 132.17 | 134.20 | 124.92K |
| 2025-04-23 | 134.87 | 132.76 | ↓$2.11 (-1.56%) | 132.43 | 135.62 | 213.52K |
| 2025-04-22 | 135.07 | 135.17 | ↑$0.10 (0.07%) | 134.16 | 136.73 | 151.54K |
| 2025-04-21 | 135.60 | 133.69 | ↓$1.91 (-1.41%) | 132.28 | 135.60 | 135.67K |
| 2025-04-17 | 132.83 | 135.50 | ↑$2.67 (2.01%) | 132.74 | 136.52 | 171.80K |
| 2025-04-16 | 135.73 | 133.49 | ↓$2.24 (-1.65%) | 132.99 | 135.73 | 167.16K |
| 2025-04-15 | 134.66 | 135.11 | ↑$0.45 (0.33%) | 133.87 | 136.18 | 151.01K |
| 2025-04-14 | 132.00 | 134.23 | ↑$2.23 (1.69%) | 131.04 | 134.93 | 132.84K |
| 2025-04-11 | 127.40 | 131.11 | ↑$3.71 (2.91%) | 126.66 | 132.77 | 276.03K |
| 2025-04-10 | 125.09 | 127.50 | ↑$2.41 (1.93%) | 125.00 | 129.69 | 238.70K |
| 2025-04-09 | 124.88 | 126.77 | ↑$1.89 (1.51%) | 121.77 | 129.41 | 194.11K |
| 2025-04-08 | 127.93 | 125.10 | ↓$2.83 (-2.21%) | 124.02 | 129.00 | 137.53K |
| 2025-04-07 | 126.10 | 126.28 | ↑$0.18 (0.14%) | 124.99 | 131.33 | 304.66K |
| 2025-04-04 | 132.89 | 130.52 | ↓$2.37 (-1.78%) | 127.94 | 134.86 | 350.93K |
| 2025-04-03 | 129.50 | 133.40 | ↑$3.90 (3.01%) | 128.69 | 134.13 | 218.90K |
| 2025-04-02 | 128.77 | 129.90 | ↑$1.13 (0.88%) | 128.73 | 131.60 | 85.53K |
| 2025-04-01 | 128.16 | 129.56 | ↑$1.40 (1.09%) | 127.46 | 130.08 | 83.96K |
| 2025-03-31 | 128.00 | 128.43 | ↑$0.43 (0.34%) | 127.40 | 129.65 | 112.60K |
| 2025-03-28 | 126.29 | 128.00 | ↑$1.71 (1.35%) | 126.23 | 129.11 | 96.48K |
| 2025-03-27 | 125.26 | 125.62 | ↑$0.36 (0.29%) | 122.65 | 125.89 | 72.41K |
| 2025-03-26 | 124.22 | 124.62 | ↑$0.40 (0.32%) | 122.82 | 125.79 | 82.54K |
| 2025-03-25 | 125.40 | 124.41 | ↓$0.99 (-0.79%) | 123.67 | 125.53 | 99.40K |
| 2025-03-24 | 124.58 | 125.92 | ↑$1.34 (1.08%) | 124.13 | 126.16 | 168.39K |
| 2025-03-21 | 124.76 | 124.07 | ↓$0.69 (-0.55%) | 122.73 | 126.85 | 251.10K |
| 2025-03-20 | 125.36 | 125.54 | ↑$0.18 (0.14%) | 125.14 | 126.83 | 70.72K |
| 2025-03-19 | 126.94 | 126.23 | ↓$0.71 (-0.56%) | 125.46 | 127.57 | 90.84K |
Create an account or log in to view more rows.
$CPK when this finally break out we could see huge upside
$CPK Not Selling
Hodling for thousands!
$CPK Algorithms are playing games
$CPK the best advice has been no stop losses. Would have cost a fortune!!!
$CPK I would not be a bear now
$CPK Starting a small position
$CPK PT?
$CPK volume is almost nonexistent
$CPK my lotto for earnings
$CPK what a horse shit show!