NYSE:CPK
Chesapeake Utilities Corporation Stock Price (Quote)
$107.14
+1.27 (+1.20%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $98.32 | $108.36 | Wednesday, 1st May 2024 CPK stock ended at $107.14. This is 1.20% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.46% from a day low at $105.76 to a day high of $108.36. |
| 90 days | $98.25 | $108.36 | |
| 52 weeks | $83.80 | $132.87 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2024 | $104.06 | $104.52 | $102.94 | $103.29 | 72 137 |
| Jan 11, 2024 | $104.98 | $104.98 | $101.06 | $102.56 | 101 144 |
| Jan 10, 2024 | $104.92 | $106.14 | $103.67 | $105.58 | 100 024 |
| Jan 09, 2024 | $104.04 | $104.04 | $102.16 | $103.13 | 130 604 |
| Jan 08, 2024 | $102.76 | $105.82 | $102.76 | $105.15 | 107 789 |
| Jan 05, 2024 | $104.06 | $106.10 | $102.89 | $102.98 | 93 975 |
| Jan 04, 2024 | $106.45 | $107.00 | $104.82 | $105.06 | 111 494 |
| Jan 03, 2024 | $105.32 | $107.42 | $104.69 | $105.80 | 110 287 |
| Jan 02, 2024 | $105.02 | $107.48 | $105.02 | $105.78 | 115 338 |
| Dec 29, 2023 | $106.07 | $106.54 | $104.27 | $105.63 | 94 684 |
| Dec 28, 2023 | $105.68 | $107.29 | $104.34 | $106.19 | 115 781 |
| Dec 27, 2023 | $106.66 | $106.93 | $104.42 | $106.10 | 84 108 |
| Dec 26, 2023 | $106.80 | $107.58 | $106.43 | $106.62 | 58 046 |
| Dec 22, 2023 | $105.01 | $107.50 | $104.68 | $106.42 | 157 429 |
| Dec 21, 2023 | $102.77 | $104.60 | $102.21 | $104.10 | 119 382 |
| Dec 20, 2023 | $104.28 | $105.61 | $102.19 | $102.36 | 122 967 |
| Dec 19, 2023 | $102.94 | $104.86 | $101.89 | $104.42 | 161 354 |
| Dec 18, 2023 | $102.65 | $102.91 | $101.13 | $102.38 | 100 747 |
| Dec 15, 2023 | $105.79 | $106.64 | $101.44 | $102.01 | 442 437 |
| Dec 14, 2023 | $107.40 | $107.98 | $105.12 | $105.58 | 129 917 |
| Dec 13, 2023 | $102.00 | $107.66 | $101.01 | $106.88 | 137 189 |
| Dec 12, 2023 | $101.02 | $102.74 | $100.00 | $102.36 | 94 256 |
| Dec 11, 2023 | $99.94 | $101.23 | $99.05 | $100.98 | 122 394 |
| Dec 08, 2023 | $100.43 | $102.42 | $99.26 | $100.26 | 90 771 |
| Dec 07, 2023 | $100.57 | $101.49 | $99.87 | $100.49 | 129 010 |
