Free Trial

Chesapeake Utilities (CPK) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free CPK Stock Alerts
$108.16
-0.20 (-0.18%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Chesapeake Utilities Stock Price Performance

5 Day
Performance
+0.41%
1 Month
Performance
+2.88%
3 Month
Performance
+7.58%
6 Month
Performance
+17.20%
Year-To-Date
Performance
+2.40%
1 Year
Performance
-14.67%
Receive CPK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chesapeake Utilities and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CPK Stock Chart for Wednesday, May, 29, 2024

CPK Chart by TradingView

Chesapeake Utilities Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$108.36$108.16
-0.18%		$109.70$107.5096,370 shs$2.41 billion
05/27/2024$108.36$108.36$109.55$107.42108,700 shs$2.41 billion
05/24/2024$107.72$108.36
+0.59%		$109.55$107.08108,736 shs$2.41 billion
05/23/2024$110.13$107.72
-2.19%		$109.77$107.4187,050 shs$2.40 billion
05/22/2024$112.26$110.13
-1.90%		$111.95$109.9284,995 shs$2.45 billion
05/21/2024$112.40$112.26
-0.12%		$113.19$111.3798,758 shs$2.50 billion
05/20/2024$113.42$112.40
-0.90%		$113.52$112.2879,900 shs$2.50 billion
05/17/2024$114.05$113.33
-0.63%		$114.29$112.9266,112 shs$2.52 billion
05/16/2024$112.88$114.05
+1.04%		$114.18$110.3369,367 shs$2.54 billion
05/15/2024$110.72$112.88
+1.95%		$113.11$111.1389,344 shs$2.51 billion
05/14/2024$110.40$110.72
+0.29%		$112.25$110.5268,676 shs$2.47 billion
05/13/2024$111.76$110.40
-1.22%		$113.24$110.2571,548 shs$2.46 billion
05/10/2024$111.26$111.72
+0.41%		$112.27$110.3679,030 shs$2.49 billion
05/09/2024$110.76$111.26
+0.45%		$112.99$110.01112,847 shs$2.48 billion
05/08/2024$110.90$110.76
-0.12%		$111.67$109.9664,278 shs$2.47 billion
05/07/2024$109.59$110.90
+1.19%		$111.00$109.78106,625 shs$2.47 billion
05/06/2024$110.05$109.59
-0.42%		$111.82$109.4275,523 shs$2.44 billion
05/03/2024$109.22$110.05
+0.76%		$110.95$109.1179,291 shs$2.45 billion
05/02/2024$107.30$109.22
+1.79%		$109.23$107.3482,424 shs$2.43 billion
05/01/2024$105.87$107.30
+1.35%		$108.36$105.7658,810 shs$2.39 billion
04/30/2024$106.33$105.87
-0.43%		$106.84$104.6396,921 shs$2.36 billion
04/29/2024$105.13$106.33
+1.14%		$106.55$104.9081,466 shs$2.37 billion
04/26/2024$106.09$105.13
-0.90%		$106.50$105.1372,031 shs$2.34 billion
04/25/2024$106.89$106.09
-0.75%		$106.10$104.9270,931 shs$2.36 billion
04/24/2024$105.67$106.89
+1.15%		$107.16$104.66148,732 shs$2.38 billion
04/23/2024$105.72$105.67
-0.05%		$106.25$105.0173,089 shs$2.35 billion
04/22/2024$104.81$105.72
+0.87%		$105.78$104.8054,399 shs$2.35 billion
04/19/2024$102.51$104.82
+2.25%		$104.96$102.8086,051 shs$2.33 billion
04/18/2024$100.75$102.51
+1.75%		$102.56$100.93101,196 shs$2.28 billion
04/17/2024$99.61$100.75
+1.14%		$101.42$100.3370,870 shs$2.24 billion
04/16/2024$100.60$99.61
-0.98%		$99.84$98.3287,500 shs$2.22 billion
04/15/2024$102.06$100.60
-1.43%		$102.22$99.4178,668 shs$2.24 billion
04/12/2024$100.71$102.04
+1.32%		$102.50$101.27114,473 shs$2.27 billion
04/11/2024$100.79$100.71
-0.08%		$101.57$100.2570,251 shs$2.24 billion
04/10/2024$104.85$100.79
-3.87%		$102.66$100.18100,599 shs$2.24 billion
04/09/2024$104.28$104.85
+0.55%		$105.62$104.6967,052 shs$2.34 billion
04/08/2024$103.22$104.28
+1.03%		$104.30$103.3153,269 shs$2.32 billion
04/05/2024$104.11$103.22
-0.85%		$103.97$102.5781,913 shs$2.30 billion
04/04/2024$104.49$104.11
-0.36%		$105.71$103.1790,289 shs$2.32 billion
04/03/2024$105.15$104.49
-0.63%		$105.10$104.2784,426 shs$2.33 billion
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/02/2024$106.38$105.15
-1.16%		$106.31$104.51103,895 shs$2.34 billion
04/01/2024$107.30$106.38
-0.86%		$106.55$105.3857,816 shs$2.37 billion
03/29/2024$107.30$107.30$108.22$106.58128,025 shs$2.39 billion
03/28/2024$106.49$107.30
+0.76%		$108.22$106.58128,017 shs$2.39 billion
03/27/2024$103.50$106.49
+2.89%		$106.50$103.82186,835 shs$2.37 billion
03/26/2024$105.06$103.50
-1.48%		$105.36$103.25117,747 shs$2.30 billion
03/25/2024$104.85$105.06
+0.20%		$106.01$104.02136,310 shs$2.34 billion
03/22/2024$105.61$104.75
-0.81%		$105.83$104.6478,122 shs$2.33 billion
03/21/2024$104.95$105.61
+0.63%		$106.39$104.16158,304 shs$2.35 billion
03/20/2024$103.99$104.95
+0.92%		$105.55$103.55143,474 shs$2.33 billion
03/19/2024$102.53$103.99
+1.42%		$104.24$102.7885,971 shs$2.31 billion
03/18/2024$103.01$102.53
-0.47%		$102.90$102.0289,856 shs$2.28 billion
03/15/2024$101.94$103.01
+1.05%		$103.37$101.50486,831 shs$2.29 billion
03/14/2024$103.93$101.94
-1.91%		$102.87$100.23116,327 shs$2.27 billion
03/13/2024$104.38$103.93
-0.44%		$105.65$103.87102,859 shs$2.31 billion
03/12/2024$105.36$104.38
-0.93%		$105.38$103.5076,350 shs$2.32 billion
03/11/2024$105.03$105.36
+0.31%		$105.98$104.78102,870 shs$2.34 billion
03/08/2024$104.48$105.03
+0.53%		$106.28$104.9969,089 shs$2.34 billion
03/07/2024$103.01$104.48
+1.43%		$105.31$103.87122,395 shs$2.32 billion
03/06/2024$103.15$103.01
-0.13%		$105.27$102.57181,233 shs$2.29 billion
03/05/2024$103.59$103.15
-0.42%		$105.81$102.76167,696 shs$2.29 billion
03/04/2024$102.58$103.59
+0.98%		$103.71$102.09112,724 shs$2.30 billion
03/01/2024$102.03$102.70
+0.66%		$102.97$99.36159,661 shs$2.28 billion
02/29/2024$100.54$102.03
+1.48%		$102.77$100.78200,637 shs$2.27 billion
02/28/2024$101.27$100.54
-0.72%		$101.73$100.5271,620 shs$2.24 billion
02/27/2024$100.82$101.27
+0.45%		$101.52$100.15102,272 shs$2.25 billion

Related Companies:
This page (NYSE:CPK) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Elon to Transform U.S. Economy?
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends