NYSE:CPK
Chesapeake Utilities Corporation Stock Price (Quote)
$102.51
+1.76 (+1.75%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $98.32 | $108.22 | Thursday, 18th Apr 2024 CPK stock ended at $102.51. This is 1.75% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.61% from a day low at $100.93 to a day high of $102.56. |
| 90 days | $98.25 | $108.22 | |
| 52 weeks | $83.80 | $132.87 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $100.93 | $102.56 | $100.93 | $102.51 | 92 667 |
| 2024-04-17 | $100.47 | $101.42 | $100.33 | $100.75 | 68 552 |
| 2024-04-16 | $99.73 | $99.84 | $98.32 | $99.66 | 72 446 |
| 2024-04-15 | $101.74 | $101.74 | $99.41 | $100.50 | 60 816 |
| 2024-04-12 | $101.00 | $102.50 | $101.00 | $102.06 | 108 449 |
| 2024-04-11 | $101.61 | $101.61 | $100.25 | $100.72 | 63 935 |
| 2024-04-10 | $102.41 | $102.55 | $100.18 | $100.91 | 75 376 |
| 2024-04-09 | $104.73 | $105.62 | $104.69 | $104.85 | 44 349 |
| 2024-04-08 | $103.63 | $104.30 | $103.31 | $104.26 | 38 626 |
| 2024-04-05 | $103.59 | $103.97 | $102.57 | $103.22 | 78 419 |
| 2024-04-04 | $105.71 | $105.71 | $103.17 | $104.11 | 64 789 |
| 2024-04-03 | $104.47 | $105.10 | $104.27 | $104.61 | 51 260 |
| 2024-04-02 | $105.53 | $106.31 | $104.51 | $105.06 | 56 334 |
| 2024-04-01 | $107.75 | $107.75 | $105.38 | $106.52 | 57 816 |
| 2024-03-28 | $106.58 | $108.22 | $106.58 | $107.30 | 128 025 |
| 2024-03-27 | $103.95 | $106.50 | $103.82 | $106.49 | 116 229 |
| 2024-03-26 | $105.20 | $105.36 | $103.25 | $103.50 | 105 594 |
| 2024-03-25 | $105.19 | $105.98 | $104.16 | $105.06 | 136 341 |
| 2024-03-22 | $106.39 | $106.39 | $104.64 | $104.85 | 50 665 |
| 2024-03-21 | $105.28 | $106.39 | $104.16 | $105.68 | 150 844 |
| 2024-03-20 | $103.54 | $105.55 | $103.54 | $105.04 | 139 550 |
| 2024-03-19 | $102.78 | $104.20 | $102.78 | $103.99 | 85 971 |
| 2024-03-18 | $102.50 | $102.90 | $102.08 | $102.53 | 95 765 |
| 2024-03-15 | $101.50 | $103.37 | $101.50 | $103.01 | 140 055 |
| 2024-03-14 | $102.87 | $102.87 | $100.23 | $101.94 | 112 732 |
