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 |
| Dec 06, 2023 | $99.50 | $101.08 | $98.55 | $100.55 | 158 739 |
| Dec 05, 2023 | $100.95 | $102.12 | $98.22 | $99.04 | 124 175 |
| Dec 04, 2023 | $98.30 | $101.99 | $98.30 | $100.75 | 175 540 |
| Dec 01, 2023 | $95.22 | $99.30 | $94.71 | $99.12 | 191 296 |
| Nov 30, 2023 | $92.51 | $96.27 | $91.65 | $95.60 | 219 535 |
| Nov 29, 2023 | $92.79 | $92.97 | $91.98 | $92.43 | 132 171 |
| Nov 28, 2023 | $92.46 | $94.43 | $91.17 | $92.29 | 323 541 |
| Nov 27, 2023 | $92.47 | $93.13 | $90.80 | $92.59 | 132 060 |
| Nov 24, 2023 | $92.00 | $92.69 | $90.85 | $92.30 | 53 068 |
| Nov 22, 2023 | $91.69 | $91.85 | $90.22 | $91.69 | 138 451 |
| Nov 21, 2023 | $92.97 | $92.97 | $90.83 | $91.24 | 167 690 |
| Nov 20, 2023 | $93.17 | $93.51 | $91.43 | $93.24 | 156 942 |
| Nov 17, 2023 | $93.49 | $94.09 | $91.99 | $93.66 | 153 399 |
| Nov 16, 2023 | $93.33 | $94.65 | $91.65 | $93.04 | 236 039 |
| Nov 15, 2023 | $93.96 | $94.83 | $92.00 | $92.76 | 276 653 |
| Nov 14, 2023 | $92.21 | $94.37 | $90.73 | $94.21 | 755 999 |
| Nov 13, 2023 | $86.29 | $91.87 | $85.57 | $90.96 | 916 671 |
| Nov 10, 2023 | $87.44 | $88.24 | $86.00 | $86.71 | 1 747 939 |
| Nov 09, 2023 | $84.69 | $87.19 | $83.80 | $87.02 | 313 443 |
| Nov 08, 2023 | $89.43 | $89.43 | $86.65 | $88.07 | 71 853 |
| Nov 07, 2023 | $90.88 | $90.88 | $88.11 | $88.70 | 66 771 |
| Nov 06, 2023 | $91.00 | $92.35 | $88.51 | $91.33 | 153 809 |
| Nov 03, 2023 | $95.33 | $96.00 | $92.16 | $92.71 | 99 908 |
| Nov 02, 2023 | $84.10 | $91.51 | $84.10 | $91.33 | 86 973 |
| Nov 01, 2023 | $88.80 | $89.78 | $86.24 | $89.26 | 73 716 |
