Chesapeake Utilities Corporation (CPK) Historical Stock Data
131.11 ↑3.61 (2.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPK is up 0.34% a day on average. There have been 18 days where Chesapeake Utilities Corporation closed green and 12 days where CPK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-18 | 127.24 | 126.72 | ↓$0.52 (-0.41%) | 125.40 | 127.24 | 112.29K |
| 2025-03-17 | 126.51 | 127.69 | ↑$1.18 (0.93%) | 126.51 | 128.71 | 102.60K |
| 2025-03-14 | 126.06 | 127.29 | ↑$1.23 (0.98%) | 124.91 | 127.82 | 86.68K |
| 2025-03-13 | 125.88 | 125.67 | ↓$0.21 (-0.17%) | 125.02 | 126.78 | 105.99K |
| 2025-03-12 | 128.07 | 126.04 | ↓$2.03 (-1.59%) | 125.43 | 129.18 | 82.76K |
| 2025-03-11 | 129.74 | 128.36 | ↓$1.38 (-1.06%) | 127.89 | 130.45 | 126.28K |
| 2025-03-10 | 130.38 | 128.89 | ↓$1.49 (-1.14%) | 128.36 | 131.46 | 88.32K |
| 2025-03-07 | 127.68 | 130.37 | ↑$2.69 (2.11%) | 127.68 | 130.48 | 87.10K |
| 2025-03-06 | 125.96 | 127.19 | ↑$1.23 (0.98%) | 124.36 | 127.91 | 70.39K |
| 2025-03-05 | 127.14 | 126.64 | ↓$0.50 (-0.39%) | 124.84 | 128.02 | 57.76K |
| 2025-03-04 | 128.40 | 127.25 | ↓$1.15 (-0.90%) | 127.16 | 129.75 | 74.49K |
| 2025-03-03 | 126.36 | 128.65 | ↑$2.29 (1.81%) | 126.36 | 129.24 | 69.63K |
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!