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 |
| Jul 17, 2023 | $121.39 | $121.42 | $119.30 | $119.66 | 66 757 |
| Jul 14, 2023 | $121.73 | $122.18 | $119.94 | $121.45 | 53 470 |
| Jul 13, 2023 | $120.55 | $121.96 | $120.07 | $121.84 | 38 346 |
| Jul 12, 2023 | $119.67 | $121.06 | $119.47 | $120.79 | 59 722 |
| Jul 11, 2023 | $119.03 | $119.24 | $117.86 | $118.84 | 64 986 |
| Jul 10, 2023 | $117.81 | $118.69 | $117.07 | $118.29 | 83 284 |
| Jul 07, 2023 | $118.23 | $118.23 | $116.75 | $118.00 | 80 391 |
| Jul 06, 2023 | $118.00 | $118.83 | $116.92 | $118.75 | 51 307 |
| Jul 05, 2023 | $118.87 | $120.76 | $118.20 | $118.65 | 53 906 |
| Jul 03, 2023 | $118.21 | $119.77 | $118.12 | $118.29 | 32 207 |
| Jun 30, 2023 | $118.91 | $119.59 | $118.34 | $119.00 | 60 435 |
| Jun 29, 2023 | $118.08 | $119.37 | $117.43 | $118.83 | 79 475 |
| Jun 28, 2023 | $122.06 | $122.15 | $118.12 | $118.40 | 70 190 |
| Jun 27, 2023 | $121.97 | $123.17 | $121.53 | $121.88 | 45 825 |
| Jun 26, 2023 | $120.71 | $122.71 | $120.92 | $121.66 | 41 600 |
| Jun 23, 2023 | $124.35 | $124.67 | $119.72 | $120.31 | 160 152 |
| Jun 22, 2023 | $126.23 | $126.23 | $123.41 | $124.35 | 65 122 |
| Jun 21, 2023 | $125.59 | $126.94 | $124.91 | $125.61 | 49 073 |
| Jun 20, 2023 | $126.21 | $126.72 | $124.68 | $125.40 | 70 290 |
| Jun 16, 2023 | $127.76 | $127.90 | $125.57 | $126.65 | 176 763 |
| Jun 15, 2023 | $126.96 | $127.83 | $125.44 | $126.56 | 70 730 |
| Jun 14, 2023 | $127.93 | $128.17 | $126.63 | $126.66 | 64 683 |
| Jun 13, 2023 | $128.97 | $129.95 | $127.92 | $128.02 | 52 921 |
| Jun 12, 2023 | $130.63 | $131.18 | $128.46 | $129.24 | 49 781 |
| Jun 09, 2023 | $130.51 | $130.96 | $129.68 | $130.53 | 36 454 |
