CPK - CHESAPEAKE UTILITIES CORP
132.35
-5.310 -4.012%
Share volume: 303,217
Last Updated: 03-05-2026
Utilities/Natural Gas Transmission & Distribution:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$137.66
-5.31
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 02-24-2026 | $135.56 | $135.56 | $136.73 | $136.73 | $134.33 | $134.33 | $135.05 | $135.05 | 105,511 | $105,511.00 |
| 02-23-2026 | $134.45 | $134.45 | $136.86 | $136.86 | $132.58 | $132.58 | $135.07 | $135.07 | 104,040 | $104,040.00 |
| 02-20-2026 | $135.11 | $135.11 | $135.22 | $135.22 | $132.16 | $132.16 | $134.39 | $134.39 | 94,581 | $94,581.00 |