Free Trial

Chesapeake Utilities (CPK) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free CPK Stock Alerts
$105.13
-1.04 (-0.98%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Chesapeake Utilities Stock Price Performance

5 Day
Performance
+1.47%
1 Month
Performance
+2.75%
3 Month
Performance
+4.38%
6 Month
Performance
+16.32%
Year-To-Date
Performance
+0.68%
1 Year
Performance
-13.86%
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 Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

CPK Stock Chart for Friday, April, 26, 2024

CPK Chart by TradingView

Chesapeake Utilities Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Move Your Money Before May 1 (Ad)

Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?

Click here to get the full story before May 1. 
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
02/26/2024$99.82$100.82
+1.00%		$100.90$98.25146,055 shs$2.24 billion
02/23/2024$103.76$99.92
-3.70%		$104.02$99.23237,123 shs$1.78 billion
02/22/2024$105.58$103.76
-1.72%		$106.85$99.31253,061 shs$1.85 billion
02/21/2024$105.06$105.58
+0.49%		$106.47$105.07128,116 shs$1.88 billion
02/20/2024$105.00$105.06
+0.06%		$107.40$104.17168,741 shs$1.87 billion
02/19/2024$105.00$105.00$105.98$104.92104,000 shs$1.87 billion
02/16/2024$105.68$104.99
-0.66%		$105.98$104.94104,095 shs$1.87 billion
02/15/2024$102.15$105.68
+3.46%		$105.96$103.16104,919 shs$1.88 billion
02/14/2024$100.41$102.15
+1.73%		$102.46$99.7599,319 shs$1.82 billion
02/13/2024$105.22$100.41
-4.57%		$103.38$99.64168,006 shs$1.79 billion
02/12/2024$103.42$105.22
+1.74%		$105.74$103.25113,015 shs$1.87 billion
02/09/2024$101.82$103.42
+1.57%		$103.65$101.63118,880 shs$1.84 billion
02/08/2024$99.88$101.82
+1.94%		$101.88$99.58109,289 shs$1.81 billion
02/07/2024$100.81$99.88
-0.92%		$100.90$99.5271,054 shs$1.78 billion
02/06/2024$100.04$100.81
+0.77%		$101.16$99.41141,939 shs$1.79 billion
02/05/2024$102.61$100.04
-2.51%		$101.40$99.9887,126 shs$1.78 billion
02/02/2024$104.02$102.61
-1.36%		$103.07$100.3096,765 shs$1.83 billion
02/01/2024$101.28$104.02
+2.71%		$104.34$100.93110,774 shs$1.85 billion
01/31/2024$102.38$101.28
-1.07%		$103.50$100.36810,123 shs$1.80 billion
01/30/2024$103.00$102.38
-0.60%		$103.16$101.99104,464 shs$1.82 billion
01/29/2024$101.85$103.00
+1.13%		$103.15$101.13116,765 shs$1.83 billion
01/26/2024$102.85$101.89
-0.93%		$104.00$101.61118,143 shs$1.81 billion
01/25/2024$103.94$102.85
-1.05%		$105.27$101.88183,986 shs$1.83 billion

Related Companies:
This page (NYSE:CPK) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace