Chesapeake Utilities Corporation (CPK) Historical Stock Data
120.60 ↓0.75 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPK is down -0.10% a day on average. There have been 16 days where Chesapeake Utilities Corporation closed green and 14 days where CPK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 120.47 | 121.35 | ↑$0.88 (0.73%) | 119.98 | 122.00 | 50.24K |
| 2024-12-30 | 120.57 | 120.57 | ↑$0.00 (0.00%) | 119.30 | 121.21 | 47.17K |
| 2024-12-27 | 121.04 | 120.83 | ↓$0.21 (-0.17%) | 119.91 | 122.22 | 54.24K |
| 2024-12-26 | 120.79 | 122.13 | ↑$1.34 (1.11%) | 119.62 | 122.68 | 76.86K |
| 2024-12-24 | 120.40 | 121.32 | ↑$0.92 (0.76%) | 120.13 | 121.32 | 29.87K |
| 2024-12-23 | 118.76 | 119.93 | ↑$1.17 (0.99%) | 118.09 | 120.00 | 66.69K |
| 2024-12-20 | 117.02 | 119.56 | ↑$2.54 (2.17%) | 116.37 | 120.97 | 363.32K |
| 2024-12-19 | 119.29 | 118.40 | ↓$0.89 (-0.75%) | 118.35 | 120.56 | 92.82K |
| 2024-12-18 | 125.43 | 119.11 | ↓$6.32 (-5.04%) | 118.90 | 125.79 | 101.28K |
| 2024-12-17 | 125.59 | 125.16 | ↓$0.43 (-0.34%) | 124.36 | 126.82 | 115.54K |
| 2024-12-16 | 127.17 | 126.08 | ↓$1.09 (-0.86%) | 125.35 | 127.94 | 114.70K |
| 2024-12-13 | 127.00 | 127.37 | ↑$0.37 (0.29%) | 125.86 | 128.27 | 92.43K |
| 2024-12-12 | 128.36 | 127.45 | ↓$0.91 (-0.71%) | 126.42 | 128.36 | 74.92K |
| 2024-12-11 | 127.89 | 127.73 | ↓$0.16 (-0.13%) | 126.77 | 128.49 | 92.83K |
| 2024-12-10 | 127.35 | 127.65 | ↑$0.30 (0.24%) | 125.00 | 128.95 | 182.24K |
| 2024-12-09 | 129.76 | 127.69 | ↓$2.07 (-1.60%) | 127.47 | 131.11 | 128.62K |
| 2024-12-06 | 129.75 | 129.75 | ↑$0.00 (0.00%) | 128.80 | 130.00 | 65.20K |
| 2024-12-05 | 129.98 | 129.75 | ↓$0.23 (-0.18%) | 129.18 | 130.62 | 65.83K |
| 2024-12-04 | 130.09 | 130.43 | ↑$0.34 (0.26%) | 128.05 | 130.82 | 82.39K |
| 2024-12-03 | 133.22 | 130.23 | ↓$2.99 (-2.24%) | 129.87 | 133.22 | 82.15K |
| 2024-12-02 | 132.18 | 132.39 | ↑$0.21 (0.16%) | 129.86 | 132.88 | 101.28K |
| 2024-11-29 | 132.71 | 131.75 | ↓$0.96 (-0.72%) | 131.32 | 133.07 | 48.46K |
| 2024-11-27 | 131.88 | 131.78 | ↓$0.10 (-0.08%) | 131.17 | 132.88 | 83.25K |
| 2024-11-26 | 133.41 | 130.78 | ↓$2.63 (-1.97%) | 129.91 | 133.41 | 85.09K |
| 2024-11-25 | 131.61 | 133.18 | ↑$1.57 (1.19%) | 131.47 | 134.20 | 156.58K |
| 2024-11-22 | 130.16 | 132.32 | ↑$2.16 (1.66%) | 130.16 | 133.00 | 119.66K |
| 2024-11-21 | 130.20 | 130.39 | ↑$0.19 (0.15%) | 129.10 | 130.72 | 82.23K |
| 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 |
Create an account or log in to view more rows.
$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!
$CPK today feels different to the moon
$CPK Shorts are calling in all the favors