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 |
| Mar 09, 2016 | $61.50 | $62.04 | $61.03 | $61.12 | 144 800 |
| Mar 08, 2016 | $60.17 | $61.77 | $60.17 | $61.33 | 160 500 |
| Mar 07, 2016 | $59.60 | $60.43 | $59.48 | $59.88 | 101 900 |
| Mar 04, 2016 | $57.70 | $60.50 | $57.13 | $59.45 | 141 200 |
| Mar 03, 2016 | $59.95 | $59.95 | $56.10 | $57.95 | 218 600 |
| Mar 02, 2016 | $61.08 | $61.42 | $59.05 | $60.91 | 98 400 |
| Mar 01, 2016 | $62.60 | $62.67 | $61.13 | $61.20 | 92 900 |
| Feb 29, 2016 | $61.77 | $63.22 | $61.65 | $62.00 | 83 300 |
| Feb 26, 2016 | $63.78 | $63.96 | $61.45 | $61.77 | 104 700 |
| Feb 25, 2016 | $64.01 | $64.44 | $62.45 | $63.56 | 103 300 |
| Feb 24, 2016 | $63.68 | $64.86 | $63.66 | $64.43 | 81 900 |
| Feb 23, 2016 | $63.98 | $64.49 | $63.90 | $63.72 | 79 200 |
| Feb 22, 2016 | $65.50 | $65.50 | $63.76 | $63.69 | 64 400 |
| Feb 19, 2016 | $64.00 | $65.02 | $63.87 | $63.68 | 83 500 |
| Feb 18, 2016 | $63.97 | $64.57 | $63.68 | $63.64 | 70 900 |
| Feb 17, 2016 | $64.96 | $65.26 | $63.89 | $63.75 | 66 500 |
| Feb 16, 2016 | $64.47 | $64.87 | $63.26 | $64.44 | 140 400 |
| Feb 12, 2016 | $63.76 | $64.72 | $62.93 | $63.53 | 50 800 |
| Feb 11, 2016 | $63.54 | $64.54 | $62.91 | $63.38 | 161 400 |
| Feb 10, 2016 | $66.50 | $66.50 | $64.18 | $63.95 | 138 500 |
| Feb 09, 2016 | $65.48 | $67.36 | $65.08 | $66.05 | 126 600 |
| Feb 08, 2016 | $62.76 | $66.00 | $62.76 | $65.54 | 110 200 |
| Feb 05, 2016 | $63.85 | $64.57 | $62.73 | $62.51 | 80 000 |
| Feb 04, 2016 | $65.00 | $65.35 | $63.90 | $63.59 | 123 500 |
| Feb 03, 2016 | $65.33 | $66.13 | $64.52 | $64.90 | 101 900 |
