Chesapeake Utilities Corporation (CPK) Historical Stock Data
129.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPK is up 0.13% a day on average. There have been 17 days where Chesapeake Utilities Corporation closed green and 13 days where CPK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 129.98 | 129.02 | ↓$0.96 (-0.74%) | 127.70 | 130.39 | 94.16K |
| 2024-11-19 | 128.71 | 130.61 | ↑$1.90 (1.48%) | 126.97 | 130.93 | 92.08K |
| 2024-11-18 | 127.55 | 129.28 | ↑$1.73 (1.36%) | 127.30 | 129.54 | 95.08K |
| 2024-11-15 | 126.96 | 126.97 | ↑$0.01 (0.01%) | 125.28 | 128.24 | 69.02K |
| 2024-11-14 | 127.48 | 126.18 | ↓$1.30 (-1.02%) | 125.96 | 128.81 | 92.79K |
| 2024-11-13 | 126.82 | 126.45 | ↓$0.37 (-0.29%) | 125.94 | 128.30 | 89.56K |
| 2024-11-12 | 126.85 | 126.03 | ↓$0.82 (-0.65%) | 125.74 | 128.54 | 116.43K |
| 2024-11-11 | 125.63 | 126.44 | ↑$0.81 (0.64%) | 124.44 | 127.40 | 78.46K |
| 2024-11-08 | 123.85 | 124.63 | ↑$0.78 (0.63%) | 123.85 | 128.14 | 106.38K |
| 2024-11-07 | 124.24 | 121.53 | ↓$2.71 (-2.18%) | 121.00 | 124.85 | 170.29K |
| 2024-11-06 | 122.28 | 124.50 | ↑$2.22 (1.82%) | 122.28 | 126.36 | 173.71K |
| 2024-11-05 | 116.94 | 119.87 | ↑$2.93 (2.51%) | 116.94 | 119.99 | 68.18K |
| 2024-11-04 | 117.21 | 117.16 | ↓$0.05 (-0.04%) | 117.04 | 118.52 | 57.75K |
| 2024-11-01 | 120.44 | 117.50 | ↓$2.94 (-2.44%) | 117.11 | 120.44 | 102.98K |
| 2024-10-31 | 121.07 | 119.79 | ↓$1.28 (-1.06%) | 119.38 | 121.36 | 123.18K |
| 2024-10-30 | 120.72 | 120.63 | ↓$0.09 (-0.07%) | 120.60 | 122.22 | 117.11K |
| 2024-10-29 | 120.75 | 120.78 | ↑$0.03 (0.02%) | 119.90 | 121.28 | 63.61K |
| 2024-10-28 | 120.98 | 121.56 | ↑$0.58 (0.48%) | 120.89 | 122.22 | 54.96K |
| 2024-10-25 | 121.04 | 120.65 | ↓$0.39 (-0.32%) | 120.25 | 121.67 | 72.34K |
| 2024-10-24 | 121.44 | 120.21 | ↓$1.23 (-1.01%) | 119.65 | 121.75 | 61.88K |
| 2024-10-23 | 120.02 | 120.84 | ↑$0.82 (0.68%) | 120.02 | 121.41 | 65.37K |
| 2024-10-22 | 119.78 | 120.85 | ↑$1.07 (0.89%) | 119.60 | 120.90 | 62.29K |
| 2024-10-21 | 122.32 | 120.53 | ↓$1.79 (-1.46%) | 119.51 | 122.53 | 92.70K |
| 2024-10-18 | 121.88 | 122.21 | ↑$0.33 (0.27%) | 121.61 | 122.49 | 111.41K |
| 2024-10-17 | 122.49 | 121.81 | ↓$0.68 (-0.56%) | 121.02 | 122.54 | 61.22K |
| 2024-10-16 | 121.26 | 122.75 | ↑$1.49 (1.23%) | 120.78 | 122.86 | 69.11K |
| 2024-10-15 | 119.94 | 120.24 | ↑$0.30 (0.25%) | 119.94 | 122.21 | 63.78K |
| 2024-10-14 | 117.27 | 119.36 | ↑$2.09 (1.78%) | 117.27 | 119.88 | 44.97K |
| 2024-10-11 | 115.88 | 117.60 | ↑$1.72 (1.48%) | 115.88 | 118.21 | 64.18K |
| 2024-10-10 | 116.01 | 116.24 | ↑$0.23 (0.20%) | 115.73 | 116.86 | 76.96K |
Create an account or log in to view more rows.
$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!
$CPK today feels different to the moon
$CPK Shorts are calling in all the favors
$CPK bounce it!!