CPK - CHESAPEAKE UTILITIES CORP
127.29
1.620 1.273%
Share volume: 86,683
Last Updated: 03-14-2025
Utilities/Natural Gas Transmission & Distribution:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$125.67
1.62
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $126.06 | $126.06 | $127.82 | $127.82 | $124.91 | $124.91 | $127.29 | $127.29 | 86,683 | $86,682.00 |
| 03-13-2025 | $125.88 | $125.88 | $126.78 | $126.78 | $125.02 | $125.02 | $125.67 | $125.67 | 105,987 | $105,987.00 |
| 03-12-2025 | $128.07 | $128.07 | $129.18 | $129.18 | $125.43 | $125.43 | $126.04 | $126.04 | 82,757 | $82,757.00 |
| 03-11-2025 | $129.74 | $129.74 | $130.45 | $130.45 | $127.89 | $127.89 | $128.36 | $128.36 | 126,283 | $126,283.00 |
| 03-10-2025 | $130.38 | $130.38 | $131.46 | $131.46 | $128.36 | $128.36 | $128.89 | $128.89 | 88,317 | $88,317.00 |
| 03-07-2025 | $127.68 | $127.68 | $130.48 | $130.48 | $127.68 | $127.68 | $130.37 | $130.37 | 87,099 | $87,099.00 |
| 03-06-2025 | $125.96 | $125.96 | $127.91 | $127.91 | $124.36 | $124.36 | $127.19 | $127.19 | 70,388 | $70,388.00 |
| 03-05-2025 | $127.14 | $127.14 | $128.02 | $128.02 | $124.84 | $124.84 | $126.64 | $126.64 | 57,756 | $57,756.00 |
| 03-04-2025 | $128.40 | $128.40 | $129.75 | $129.75 | $127.16 | $127.16 | $127.25 | $127.25 | 74,492 | $74,492.00 |
| 03-03-2025 | $126.36 | $126.36 | $129.24 | $129.24 | $126.36 | $126.36 | $128.65 | $128.65 | 69,632 | $69,632.00 |