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 |
| Feb 02, 2016 | $61.87 | $64.98 | $61.82 | $64.63 | 123 600 |
| Feb 01, 2016 | $62.67 | $63.14 | $61.97 | $61.83 | 120 700 |
| Jan 29, 2016 | $63.52 | $64.50 | $62.41 | $62.67 | 107 200 |
| Jan 28, 2016 | $62.27 | $63.59 | $62.12 | $62.73 | 95 900 |
| Jan 27, 2016 | $60.40 | $62.39 | $60.11 | $61.50 | 158 000 |
| Jan 26, 2016 | $59.51 | $60.97 | $59.51 | $60.52 | 110 600 |
| Jan 25, 2016 | $58.76 | $59.76 | $58.20 | $59.08 | 96 100 |
| Jan 22, 2016 | $58.32 | $59.02 | $57.26 | $58.60 | 134 000 |
| Jan 21, 2016 | $57.04 | $58.49 | $56.07 | $57.46 | 112 500 |
| Jan 20, 2016 | $57.66 | $58.28 | $55.75 | $56.77 | 108 300 |
| Jan 19, 2016 | $56.63 | $58.23 | $56.63 | $57.70 | 83 700 |
| Jan 15, 2016 | $55.57 | $56.69 | $55.42 | $56.36 | 81 300 |
| Jan 14, 2016 | $55.35 | $56.99 | $55.35 | $56.58 | 105 100 |
| Jan 13, 2016 | $55.19 | $55.96 | $54.74 | $54.78 | 56 100 |
| Jan 12, 2016 | $54.77 | $55.36 | $54.13 | $54.92 | 124 000 |
| Jan 11, 2016 | $55.27 | $55.56 | $54.36 | $54.18 | 147 200 |
| Jan 08, 2016 | $55.55 | $56.16 | $54.68 | $54.69 | 76 200 |
| Jan 07, 2016 | $54.53 | $55.60 | $54.36 | $55.05 | 71 400 |
| Jan 06, 2016 | $52.82 | $55.56 | $52.82 | $55.16 | 102 100 |
| Jan 05, 2016 | $53.72 | $54.36 | $52.25 | $53.28 | 139 100 |
