Chesapeake Utilities Corporation Common Stock (NY:CPK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	124.35	126.50	124.35	125.04	85,457	+0.14(+0.11%)
May 19, 2025	123.02	125.59	121.88	124.90	146,418	+1.79(+1.45%)
May 16, 2025	120.17	123.21	120.17	123.11	126,754	+2.80(+2.33%)
May 15, 2025	117.07	121.43	116.30	120.31	149,454	+4.31(+3.72%)
May 14, 2025	118.61	118.70	115.24	116.00	250,931	-3.03(-2.55%)
May 13, 2025	123.40	123.89	119.01	119.03	158,075	-3.88(-3.16%)
May 12, 2025	127.41	127.41	122.91	122.91	115,594	-3.92(-3.09%)
May 09, 2025	129.17	130.36	126.23	126.83	120,743	-3.33(-2.56%)
May 08, 2025	134.00	136.28	129.21	130.16	152,203	-3.89(-2.90%)
May 07, 2025	133.60	134.28	133.03	134.05	98,804	+0.72(+0.54%)
May 06, 2025	132.46	133.72	131.58	133.33	77,990	+0.95(+0.72%)
May 05, 2025	132.36	133.40	131.64	132.38	75,215	-0.48(-0.36%)
May 02, 2025	132.53	133.23	131.39	132.86	90,472	+0.74(+0.56%)
May 01, 2025	132.26	132.97	128.68	132.12	119,343	+0.45(+0.34%)
Apr 30, 2025	131.94	131.94	128.00	131.67	150,790	-0.31(-0.23%)
Apr 29, 2025	130.41	132.84	130.10	131.98	91,512	+0.58(+0.44%)
Apr 28, 2025	131.81	132.95	130.24	131.40	125,824	-0.80(-0.61%)
Apr 25, 2025	133.00	133.09	130.74	132.20	95,491	-1.37(-1.03%)
Apr 24, 2025	132.77	134.19	132.17	133.57	124,918	+0.81(+0.61%)
Apr 23, 2025	134.87	135.62	132.22	132.76	213,518	-2.41(-1.78%)
Apr 22, 2025	135.07	136.73	134.16	135.17	151,536	+1.48(+1.11%)
Apr 21, 2025	135.60	135.60	132.28	133.69	135,668	-1.81(-1.34%)
Apr 17, 2025	132.83	136.52	132.74	135.50	171,797	+2.01(+1.51%)
Apr 16, 2025	135.73	135.73	132.99	133.49	167,159	-1.62(-1.20%)
Apr 15, 2025	134.66	136.18	133.87	135.11	151,012	+0.88(+0.66%)
Apr 14, 2025	132.00	134.93	131.03	134.23	132,843	+3.12(+2.38%)
Apr 11, 2025	127.40	132.77	126.66	131.11	276,029	+3.61(+2.83%)
Apr 10, 2025	125.09	129.69	125.00	127.50	238,700	+0.73(+0.58%)
Apr 09, 2025	124.88	129.41	121.77	126.77	194,110	+1.67(+1.33%)
Apr 08, 2025	127.93	129.00	124.02	125.10	137,527	-1.18(-0.93%)
Apr 07, 2025	126.10	130.38	124.98	126.28	304,663	-4.24(-3.25%)
Apr 04, 2025	132.89	134.86	127.94	130.52	350,930	-2.88(-2.16%)
Apr 03, 2025	129.50	134.13	128.69	133.40	218,899	+3.50(+2.69%)
Apr 02, 2025	128.77	131.60	128.73	129.90	85,529	+0.34(+0.26%)
Apr 01, 2025	128.16	130.08	127.46	129.56	83,955	+1.13(+0.88%)
Mar 31, 2025	128.00	129.65	127.40	128.43	112,600	+0.43(+0.34%)
Mar 28, 2025	126.29	129.10	126.22	128.00	96,482	+2.38(+1.89%)
Mar 27, 2025	125.26	125.89	122.64	125.62	72,407	+1.00(+0.80%)
Mar 26, 2025	124.22	125.79	122.82	124.62	82,544	+0.21(+0.17%)
Mar 25, 2025	125.40	125.53	123.67	124.41	99,399	-1.51(-1.20%)
Mar 24, 2025	124.58	126.16	124.12	125.92	168,394	+1.85(+1.49%)
Mar 21, 2025	124.76	126.84	122.73	124.07	251,103	-1.47(-1.17%)
Mar 20, 2025	125.36	126.83	125.14	125.54	70,721	-0.69(-0.55%)
Mar 19, 2025	126.94	127.57	125.45	126.23	90,841	-0.49(-0.39%)
Mar 18, 2025	127.24	127.24	125.40	126.72	112,286	-0.97(-0.76%)
Mar 17, 2025	126.51	128.71	126.51	127.69	102,601	+0.40(+0.31%)
Mar 14, 2025	126.06	127.82	124.91	127.29	86,683	+2.26(+1.81%)
Mar 13, 2025	125.24	126.13	124.38	125.03	106,529	-0.37(-0.29%)
Mar 12, 2025	127.42	128.52	124.79	125.40	83,180	-2.31(-1.81%)
Mar 11, 2025	129.08	129.79	127.23	127.71	126,929	-0.53(-0.41%)
Mar 10, 2025	129.72	130.79	127.71	128.23	88,769	-1.47(-1.13%)
Mar 07, 2025	127.03	129.82	127.03	129.71	87,544	+3.16(+2.50%)
Mar 06, 2025	125.32	127.26	123.73	126.54	70,748	+0.55(+0.43%)
Mar 05, 2025	126.49	127.37	124.20	126.00	58,051	-0.61(-0.48%)
Mar 04, 2025	127.75	129.09	126.51	126.60	74,873	-1.39(-1.09%)