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 |
| Oct 31, 2023 | $89.15 | $90.35 | $87.76 | $88.61 | 56 197 |
| Oct 30, 2023 | $89.37 | $90.15 | $87.71 | $88.61 | 90 994 |
| Oct 27, 2023 | $90.99 | $92.40 | $88.00 | $88.38 | 55 165 |
| Oct 26, 2023 | $92.45 | $92.75 | $90.80 | $91.49 | 33 015 |
| Oct 25, 2023 | $88.23 | $92.23 | $87.05 | $91.64 | 279 072 |
| Oct 24, 2023 | $90.13 | $91.61 | $89.26 | $91.48 | 114 002 |
| Oct 23, 2023 | $90.08 | $91.37 | $88.86 | $89.18 | 69 973 |
| Oct 20, 2023 | $91.70 | $94.69 | $90.01 | $90.43 | 66 840 |
| Oct 19, 2023 | $91.61 | $93.72 | $90.52 | $91.29 | 63 921 |
| Oct 18, 2023 | $93.41 | $94.21 | $91.62 | $92.32 | 113 726 |
| Oct 17, 2023 | $94.46 | $95.19 | $92.91 | $93.56 | 104 833 |
| Oct 16, 2023 | $93.80 | $95.38 | $92.21 | $94.60 | 137 496 |
| Oct 13, 2023 | $92.72 | $93.22 | $91.15 | $91.80 | 94 031 |
| Oct 12, 2023 | $93.65 | $93.85 | $91.24 | $92.05 | 85 898 |
| Oct 11, 2023 | $92.69 | $93.80 | $91.79 | $92.94 | 57 697 |
| Oct 10, 2023 | $93.00 | $94.11 | $91.62 | $92.60 | 127 215 |
| Oct 09, 2023 | $92.84 | $95.24 | $92.08 | $92.19 | 79 712 |
| Oct 06, 2023 | $94.30 | $95.37 | $91.62 | $93.42 | 63 686 |
| Oct 05, 2023 | $93.94 | $95.99 | $93.86 | $95.01 | 57 590 |
| Oct 04, 2023 | $94.29 | $94.67 | $91.98 | $94.19 | 81 864 |
| Oct 03, 2023 | $91.92 | $94.50 | $91.14 | $93.97 | 156 294 |
| Oct 02, 2023 | $97.31 | $97.31 | $89.05 | $91.99 | 205 261 |
| Sep 29, 2023 | $101.89 | $102.62 | $97.45 | $97.75 | 112 893 |
| Sep 28, 2023 | $101.14 | $102.96 | $100.40 | $100.89 | 193 167 |
| Sep 27, 2023 | $105.94 | $107.08 | $100.85 | $101.28 | 131 193 |
