CPK - CHESAPEAKE UTILITIES CORP
129.04
-2.970 -2.302%
Share volume: 137,491
Last Updated: 03-10-2026
Utilities/Natural Gas Transmission & Distribution:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$132.01
-2.97
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $129.75 | $129.75 | $131.14 | $131.14 | $128.90 | $128.90 | $129.04 | $129.04 | 137,491 | $137,491.00 |
| 03-09-2026 | $131.03 | $131.03 | $132.91 | $132.91 | $129.40 | $129.40 | $132.01 | $132.01 | 136,099 | $136,099.00 |
| 03-06-2026 | $131.23 | $131.23 | $132.30 | $132.30 | $129.37 | $129.37 | $132.25 | $132.25 | 191,670 | $191,670.00 |
| 03-05-2026 | $136.13 | $136.13 | $136.13 | $136.13 | $132.31 | $132.31 | $132.35 | $132.35 | 303,217 | $303,217.00 |
| 03-04-2026 | $137.16 | $137.16 | $137.89 | $137.89 | $135.50 | $135.50 | $137.66 | $137.66 | 101,649 | $101,649.00 |
| 03-03-2026 | $136.17 | $136.17 | $137.87 | $137.87 | $134.00 | $134.00 | $137.16 | $137.16 | 120,729 | $120,729.00 |
| 03-02-2026 | $136.06 | $136.06 | $138.14 | $138.14 | $135.46 | $135.46 | $137.21 | $137.21 | 132,574 | $132,574.00 |
| 02-27-2026 | $135.00 | $135.00 | $138.41 | $138.41 | $133.24 | $133.24 | $135.97 | $135.97 | 185,027 | $185,027.00 |
| 02-26-2026 | $134.83 | $134.83 | $136.70 | $136.70 | $132.45 | $132.45 | $134.62 | $134.62 | 106,885 | $106,885.00 |
| 02-25-2026 | $134.38 | $134.38 | $134.59 | $134.59 | $132.34 | $132.34 | $134.24 | $134.24 | 106,647 | $106,647.00 |