Chesapeake Utilities CorporationCPKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $127.53 | $130.35 | $126.70 | $127.47 | 123,146 |
| 1/30/2026 | $126.93 | $129.03 | $126.67 | $128.68 | 182,100 |
| 1/29/2026 | $125.23 | $127.88 | $125.04 | $127.30 | 136,411 |
| 1/28/2026 | $127.32 | $127.32 | $125.40 | $125.85 | 122,023 |
| 1/27/2026 | $126.33 | $128.19 | $125.75 | $127.65 | 95,100 |
| 1/26/2026 | $125.67 | $127.50 | $125.25 | $126.64 | 126,645 |
| 1/23/2026 | $126.00 | $126.50 | $124.02 | $125.01 | 99,945 |
| 1/22/2026 | $127.46 | $127.57 | $125.11 | $126.31 | 115,700 |
| 1/21/2026 | $124.21 | $127.27 | $124.21 | $126.85 | 143,811 |
| 1/20/2026 | $124.38 | $125.24 | $122.98 | $123.77 | 106,613 |
| 1/16/2026 | $124.85 | $125.71 | $123.92 | $124.60 | 146,823 |
| 1/15/2026 | $125.36 | $126.80 | $125.01 | $125.90 | 85,114 |
| 1/14/2026 | $125.51 | $125.60 | $124.26 | $125.22 | 80,434 |
| 1/13/2026 | $123.65 | $125.14 | $122.70 | $124.78 | 137,200 |
| 1/12/2026 | $122.64 | $124.59 | $122.32 | $123.49 | 58,100 |
| 1/9/2026 | $123.99 | $125.23 | $122.40 | $122.90 | 114,532 |
| 1/8/2026 | $119.91 | $123.65 | $119.91 | $123.45 | 99,200 |
| 1/7/2026 | $122.61 | $123.27 | $119.91 | $120.97 | 125,211 |
| 1/6/2026 | $122.64 | $123.02 | $121.25 | $121.76 | 142,400 |
| 1/5/2026 | $123.59 | $125.11 | $121.15 | $123.26 | 146,347 |
| 1/2/2026 | $124.36 | $125.85 | $123.26 | $124.31 | 128,500 |
| 12/31/2025 | $125.37 | $126.04 | $123.94 | $124.76 | 99,800 |
| 12/30/2025 | $125.92 | $126.92 | $125.25 | $125.26 | 71,000 |
| 12/29/2025 | $126.35 | $126.78 | $126.06 | $126.18 | 131,602 |
| 12/26/2025 | $125.83 | $126.23 | $125.02 | $125.92 | 72,900 |
| 12/24/2025 | $125.57 | $126.47 | $125.39 | $126.27 | 71,000 |
| 12/23/2025 | $124.37 | $125.87 | $123.85 | $125.18 | 78,400 |
| 12/22/2025 | $124.51 | $125.99 | $123.93 | $124.40 | 160,700 |
| 12/19/2025 | $127.71 | $129.15 | $124.41 | $125.11 | 273,800 |
| 12/18/2025 | $128.43 | $129.21 | $127.45 | $128.77 | 107,336 |
| 12/17/2025 | $126.78 | $128.76 | $126.73 | $128.42 | 132,500 |
| 12/16/2025 | $127.23 | $127.48 | $125.52 | $126.90 | 199,047 |
| 12/15/2025 | $127.27 | $128.13 | $124.33 | $126.83 | 140,238 |
| 12/12/2025 | $128.75 | $128.87 | $126.63 | $127.35 | 168,442 |
| 12/11/2025 | $128.10 | $129.57 | $127.54 | $128.31 | 95,632 |
| 12/10/2025 | $125.56 | $128.06 | $125.29 | $127.17 | 157,311 |
| 12/9/2025 | $126.56 | $127.83 | $124.96 | $125.72 | 95,700 |
| 12/8/2025 | $129.06 | $129.17 | $125.81 | $126.02 | 111,715 |
| 12/5/2025 | $128.63 | $129.72 | $127.19 | $129.14 | 125,606 |
| 12/4/2025 | $130.32 | $132.27 | $128.50 | $128.91 | 111,900 |
| 12/3/2025 | $134.30 | $134.92 | $130.70 | $131.11 | 133,400 |
| 12/2/2025 | $137.32 | $137.32 | $133.25 | $133.39 | 107,830 |
| 12/1/2025 | $138.29 | $138.29 | $135.97 | $136.83 | 106,705 |
| 11/28/2025 | $138.27 | $139.35 | $137.88 | $139.06 | 60,300 |
| 11/26/2025 | $136.59 | $139.57 | $136.59 | $138.38 | 241,200 |
| 11/25/2025 | $137.62 | $139.54 | $135.65 | $137.19 | 216,110 |
| 11/24/2025 | $136.17 | $138.27 | $134.85 | $137.52 | 203,900 |
| 11/21/2025 | $137.34 | $138.62 | $136.17 | $137.14 | 221,734 |
| 11/20/2025 | $135.88 | $138.42 | $135.63 | $136.89 | 191,500 |
| 11/19/2025 | $135.12 | $137.62 | $134.61 | $135.54 | 120,700 |
| 11/18/2025 | $135.32 | $137.23 | $133.75 | $135.98 | 206,600 |
| 11/17/2025 | $134.81 | $135.86 | $133.73 | $134.54 | 89,500 |
| 11/14/2025 | $134.38 | $135.85 | $131.43 | $134.58 | 171,839 |
| 11/13/2025 | $133.84 | $135.64 | $133.84 | $133.89 | 102,800 |
| 11/12/2025 | $134.27 | $135.90 | $134.02 | $134.75 | 167,800 |
| 11/11/2025 | $133.89 | $135.50 | $132.76 | $135.00 | 115,538 |
| 11/10/2025 | $134.54 | $134.99 | $132.25 | $133.50 | 157,849 |
| 11/7/2025 | $135.71 | $137.00 | $133.18 | $135.80 | 128,485 |
| 11/6/2025 | $130.30 | $134.15 | $129.96 | $133.14 | 146,505 |
| 11/5/2025 | $130.91 | $132.40 | $130.27 | $130.33 | 101,943 |
| 11/4/2025 | $129.99 | $132.13 | $129.06 | $131.64 | 88,600 |