CPK - CHESAPEAKE UTILITIES CORP
126.15
0.590 0.468%
Share volume: 163,013
Last Updated: 05-12-2026
Utilities/Natural Gas Transmission & Distribution:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$125.56
0.59
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $125.61 | $125.61 | $127.67 | $127.67 | $125.11 | $125.11 | $126.15 | $126.15 | 163,013 | $163,013.00 |
| 05-11-2026 | $127.11 | $127.11 | $127.18 | $127.18 | $125.32 | $125.32 | $125.56 | $125.56 | 114,534 | $114,534.00 |
| 05-08-2026 | $127.44 | $127.44 | $128.20 | $128.20 | $126.22 | $126.22 | $126.42 | $126.42 | 112,271 | $112,271.00 |
| 05-07-2026 | $127.00 | $127.00 | $129.08 | $129.08 | $125.62 | $125.62 | $127.23 | $127.23 | 302,687 | $302,687.00 |
| 05-06-2026 | $125.78 | $125.78 | $127.30 | $127.30 | $123.47 | $123.47 | $125.83 | $125.83 | 110,486 | $110,486.00 |
| 05-05-2026 | $126.55 | $126.55 | $127.47 | $127.47 | $125.36 | $125.36 | $125.85 | $125.85 | 70,764 | $70,764.00 |
| 05-04-2026 | $125.79 | $125.79 | $127.95 | $127.95 | $125.19 | $125.19 | $126.48 | $126.48 | 131,675 | $131,675.00 |
| 05-01-2026 | $126.49 | $126.49 | $128.37 | $128.37 | $126.09 | $126.09 | $126.94 | $126.94 | 90,712 | $90,712.00 |
| 04-30-2026 | $124.91 | $124.91 | $126.97 | $126.97 | $124.52 | $124.52 | $126.12 | $126.12 | 140,740 | $140,740.00 |
| 04-29-2026 | $126.31 | $126.31 | $126.95 | $126.95 | $124.97 | $124.97 | $125.13 | $125.13 | 101,923 | $101,923.00 |