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 |
| Sep 26, 2023 | $107.02 | $107.44 | $105.83 | $105.90 | 41 713 |
| Sep 25, 2023 | $106.86 | $107.94 | $106.41 | $107.49 | 33 784 |
| Sep 22, 2023 | $107.06 | $108.11 | $106.26 | $107.13 | 22 939 |
| Sep 21, 2023 | $108.30 | $108.94 | $107.35 | $107.41 | 24 434 |
| Sep 20, 2023 | $109.83 | $110.43 | $108.90 | $109.01 | 25 745 |
| Sep 19, 2023 | $110.73 | $111.75 | $109.37 | $109.57 | 26 165 |
| Sep 18, 2023 | $111.18 | $111.12 | $110.00 | $110.28 | 27 496 |
| Sep 15, 2023 | $111.07 | $114.30 | $109.48 | $111.13 | 72 923 |
| Sep 14, 2023 | $110.49 | $111.48 | $110.31 | $111.08 | 41 401 |
| Sep 13, 2023 | $109.57 | $110.93 | $108.97 | $110.37 | 42 018 |
| Sep 12, 2023 | $109.00 | $109.40 | $107.91 | $109.39 | 45 544 |
| Sep 11, 2023 | $108.32 | $109.92 | $108.32 | $109.30 | 62 328 |
| Sep 08, 2023 | $107.37 | $108.46 | $106.11 | $108.15 | 86 580 |
| Sep 07, 2023 | $107.08 | $108.99 | $106.66 | $107.37 | 49 314 |
| Sep 06, 2023 | $105.28 | $107.54 | $105.01 | $107.27 | 53 381 |
| Sep 05, 2023 | $109.30 | $110.02 | $105.45 | $106.80 | 66 466 |
| Sep 01, 2023 | $110.20 | $110.79 | $109.61 | $110.45 | 36 795 |
| Aug 31, 2023 | $111.11 | $111.15 | $109.93 | $110.10 | 54 081 |
| Aug 30, 2023 | $110.82 | $111.81 | $110.18 | $111.15 | 42 846 |
| Aug 29, 2023 | $110.43 | $111.42 | $110.40 | $110.83 | 37 409 |
| Aug 28, 2023 | $111.90 | $112.81 | $110.38 | $110.59 | 46 259 |
| Aug 25, 2023 | $111.43 | $112.43 | $110.01 | $111.56 | 26 621 |
| Aug 24, 2023 | $110.99 | $111.96 | $110.29 | $110.78 | 36 177 |
| Aug 23, 2023 | $111.31 | $111.90 | $110.96 | $111.69 | 94 430 |
| Aug 22, 2023 | $110.73 | $111.59 | $110.64 | $111.00 | 33 293 |
