NYSE - Nasdaq Real Time Price USD

Chesapeake Utilities Corporation (CPK)

Compare
120.46
-0.41
(-0.34%)
As of 3:50:28 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025120.46120.83119.10120.46120.4649,326
Jan 22, 2025124.41124.41119.83120.87120.8789,500
Jan 21, 2025125.00127.38124.05125.22125.2264,100
Jan 17, 2025123.81124.51122.70123.83123.8389,600
Jan 16, 2025120.32123.41120.32123.34123.3469,600
Jan 15, 2025121.23121.40119.40120.16120.1663,700
Jan 14, 2025117.53119.22117.37119.17119.1753,800
Jan 13, 2025116.22117.37116.03117.37117.3775,800
Jan 10, 2025117.48117.50115.12116.55116.5585,700
Jan 8, 2025117.75119.03117.15118.92118.9266,600
Jan 7, 2025117.97119.59117.61118.66118.6674,400
Jan 6, 2025121.12121.12117.86118.35118.3598,200
Jan 3, 2025119.65121.74119.43121.74121.74107,400
Jan 2, 2025121.71122.39118.77119.76119.7658,700
Dec 31, 2024120.47122.00119.98121.35121.3550,200
Dec 30, 2024120.57121.21119.30120.57120.5747,200
Dec 27, 2024121.04122.22119.91120.83120.8354,200
Dec 26, 2024120.79122.68119.62122.13122.1376,900
Dec 24, 2024120.40121.32120.13121.32121.3229,900
Dec 23, 2024118.76120.00118.09119.93119.9366,700
Dec 20, 2024117.02120.97116.37119.56119.56363,300
Dec 19, 2024119.29120.56118.35118.40118.4092,800
Dec 18, 2024125.43125.79118.90119.11119.11101,300
Dec 17, 2024125.59126.82124.36125.16125.16115,500
Dec 16, 2024 0.64 Dividend
Dec 16, 2024127.17127.94125.35126.08126.08114,700
Dec 13, 2024127.00128.27125.86127.37126.7392,400
Dec 12, 2024128.36128.36126.42127.45126.8174,900
Dec 11, 2024127.89128.49126.77127.73127.0992,800
Dec 10, 2024127.35128.95125.00127.65127.01182,200
Dec 9, 2024129.76131.11127.47127.69127.05128,600
Dec 6, 2024129.75130.00128.80129.75129.1065,200
Dec 5, 2024129.98130.62129.18129.75129.1065,800
Dec 4, 2024130.09130.82128.05130.43129.7782,400
Dec 3, 2024133.22133.22129.87130.23129.5882,200
Dec 2, 2024132.18132.88129.86132.39131.72101,300
Nov 29, 2024132.71133.07131.32131.75131.0948,500
Nov 27, 2024131.88132.88131.17131.78131.1283,200
Nov 26, 2024133.41133.41129.91130.78130.1285,100
Nov 25, 2024131.61134.20131.47133.18132.51156,600
Nov 22, 2024130.16133.00130.16132.32131.66119,700
Nov 21, 2024130.20130.72129.10130.39129.7382,200
Nov 20, 2024129.98130.39127.70129.02128.3794,200
Nov 19, 2024128.71130.93126.97130.61129.9592,100
Nov 18, 2024127.55129.54127.30129.28128.6395,100
Nov 15, 2024126.96128.24125.28126.97126.3369,000
Nov 14, 2024127.48128.81125.96126.18125.5592,800
Nov 13, 2024126.82128.29125.94126.45125.8189,600
Nov 12, 2024126.85128.54125.74126.03125.40116,400
Nov 11, 2024125.63127.40124.44126.44125.8078,500
Nov 8, 2024123.85128.14123.85124.63124.00106,400
Nov 7, 2024124.24124.85121.00121.53120.92170,300
Nov 6, 2024122.28126.36122.28124.50123.87173,700
Nov 5, 2024116.94119.99116.94119.87119.2768,200
Nov 4, 2024117.21118.52117.04117.16116.5757,800
Nov 1, 2024120.44120.44117.11117.50116.91103,000
Oct 31, 2024121.07121.36119.38119.79119.19123,200
Oct 30, 2024120.72122.22120.60120.63120.02117,100
Oct 29, 2024120.75121.28119.90120.78120.1763,600
Oct 28, 2024120.98122.22120.89121.56120.9555,000
Oct 25, 2024121.04121.67120.25120.65120.0472,300
Oct 24, 2024121.44121.75119.65120.21119.6161,900
Oct 23, 2024120.02121.40120.02120.84120.2365,400
Oct 22, 2024119.78120.90119.60120.85120.2462,300
Oct 21, 2024122.32122.53119.51120.53119.9292,700
Oct 18, 2024121.88122.49121.61122.21121.60111,400
Oct 17, 2024122.49122.54121.02121.81121.2061,200
Oct 16, 2024121.26122.86120.78122.75122.1369,100
Oct 15, 2024119.94122.21119.94120.24119.6463,800
Oct 14, 2024117.27119.88117.27119.36118.7645,000
Oct 11, 2024115.88118.21115.88117.60117.0164,200
Oct 10, 2024116.01116.86115.73116.24115.6677,000
Oct 9, 2024117.20119.04116.29116.77116.18110,500
Oct 8, 2024119.41119.41117.37117.56116.9781,200
Oct 7, 2024121.90121.90118.21118.61118.01102,500
Oct 4, 2024121.51122.59120.57122.59121.9771,700
Oct 3, 2024121.60122.34120.67120.97120.3666,900
Oct 2, 2024122.34123.25121.05122.17121.5651,700
Oct 1, 2024124.19124.27122.85123.30122.6866,900
Sep 30, 2024123.23124.35122.47124.17123.5580,900
Sep 27, 2024123.23123.94122.46123.30122.6858,400
Sep 26, 2024123.16124.04122.08122.18121.5774,300
Sep 25, 2024123.21123.74121.51122.52121.90100,800
Sep 24, 2024123.71124.06122.58122.70122.0868,300
Sep 23, 2024122.63124.44122.47124.05123.4399,900
Sep 20, 2024122.63124.13121.20122.23121.62443,500
Sep 19, 2024123.82123.98121.97122.72122.10143,900
Sep 18, 2024123.76124.49122.60122.67122.05210,400
Sep 17, 2024123.99125.34123.09123.76123.14114,800
Sep 16, 2024 0.64 Dividend
Sep 16, 2024122.77123.74122.10123.36122.74108,400
Sep 13, 2024121.42123.43120.42122.55121.3081,300
Sep 12, 2024119.67120.87119.04120.57119.34108,100
Sep 11, 2024119.46120.53118.09119.26118.04155,200
Sep 10, 2024118.24120.59117.83120.43119.2072,000
Sep 9, 2024117.95118.34117.04117.99116.7859,700
Sep 6, 2024120.83120.83118.31118.32117.1157,300
Sep 5, 2024120.00121.36119.85120.78119.5588,700
Sep 4, 2024118.03119.81118.03119.57118.3555,700
Sep 3, 2024117.59118.50117.38118.06116.8580,700
Aug 30, 2024117.59118.85117.03118.42117.2181,900
Aug 29, 2024117.07118.15115.83117.57116.3777,700
Aug 28, 2024116.39117.97116.21116.38115.1975,600
Aug 27, 2024117.50118.37116.44116.59115.4058,100
Aug 26, 2024117.96118.98117.15117.81116.6164,500
Aug 23, 2024114.62117.47112.92116.88115.6979,400
Aug 22, 2024115.08115.38114.01114.63113.4647,700
Aug 21, 2024115.31116.24114.51115.23114.0557,900
Aug 20, 2024115.12115.35114.42114.93113.7652,700
Aug 19, 2024114.59115.65114.52115.41114.2344,500
Aug 16, 2024114.89115.17114.16114.57113.4050,900
Aug 15, 2024115.09115.64113.63114.74113.5765,700
Aug 14, 2024113.88114.15113.36113.89112.7387,400
Aug 13, 2024114.41114.41112.98114.00112.8388,800
Aug 12, 2024114.53114.53113.11113.55112.39115,700
Aug 9, 2024112.90114.53111.00113.90112.74113,800
Aug 8, 2024115.83116.17114.39115.20114.0284,800
Aug 7, 2024114.52115.72113.95115.01113.83101,100
Aug 6, 2024114.72116.05113.84114.15112.98108,800
Aug 5, 2024116.95116.95113.74115.09113.9196,300
Aug 2, 2024116.22119.68116.22119.21117.99138,000
Aug 1, 2024118.43119.15116.42118.31117.10132,000
Jul 31, 2024118.32119.80116.80118.03116.82231,900
Jul 30, 2024118.41119.70117.50118.50117.2976,900
Jul 29, 2024119.39119.46116.72117.75116.5599,500
Jul 26, 2024118.94119.64117.40119.46118.24114,100
Jul 25, 2024118.33120.38117.58117.81116.61196,600
Jul 24, 2024119.29120.84117.80118.15116.94163,900
Jul 23, 2024118.01120.34118.01119.42118.2091,200
Jul 22, 2024116.46118.42115.93117.93116.7282,300
Jul 19, 2024116.25116.80114.73116.73115.54114,900
Jul 18, 2024117.60119.30116.31116.40115.2181,600
Jul 17, 2024116.26119.53115.47118.81117.60106,900
Jul 16, 2024114.73116.93112.61116.26115.07120,100
Jul 15, 2024111.74113.82110.37113.74112.58164,500
Jul 12, 2024109.81111.89109.40111.62110.48227,900
Jul 11, 2024109.74111.20108.43108.82107.71146,600
Jul 10, 2024107.76108.05107.00107.60106.50103,600
Jul 9, 2024106.49107.80105.79107.10106.0187,800
Jul 8, 2024107.16107.38106.55106.79105.7095,100
Jul 5, 2024106.70107.84106.29106.40105.31119,000
Jul 3, 2024107.99108.73106.49107.01105.9268,800
Jul 2, 2024106.46108.50106.04107.88106.78215,500
Jul 1, 2024106.83106.83104.56106.02104.94187,100
Jun 28, 2024108.04108.04105.63106.20105.11735,200
Jun 27, 2024105.71107.36105.12107.28106.1890,800
Jun 26, 2024104.50105.52103.74105.24104.16121,400
Jun 25, 2024106.70107.16104.81105.21104.1383,800
Jun 24, 2024105.70107.26105.34106.93105.8489,900
Jun 21, 2024103.91106.11103.28105.04103.97359,300
Jun 20, 2024102.90104.31102.64103.64102.5899,300
Jun 18, 2024104.54105.45103.53103.54102.4858,200
Jun 17, 2024104.65106.13104.36104.72103.6578,400
Jun 14, 2024 0.64 Dividend
Jun 14, 2024105.02105.93104.98105.47104.3953,200
Jun 13, 2024106.54106.92105.79106.76105.0452,000
Jun 12, 2024108.97109.20106.71107.16105.4368,600
Jun 11, 2024106.52106.95105.19106.44104.7272,500
Jun 10, 2024107.33107.33105.62106.84105.1181,700
Jun 7, 2024108.35108.88107.52108.09106.3466,500
Jun 6, 2024109.52110.93109.18109.58107.8154,400
Jun 5, 2024112.20112.20110.18110.18108.4049,900
Jun 4, 2024110.94112.23110.42111.69109.8948,200
Jun 3, 2024111.91113.31111.13111.35109.5577,500
May 31, 2024109.09112.13109.00112.01110.20127,900
May 30, 2024107.25109.35107.12108.51106.76125,500
May 29, 2024107.43108.40106.54106.87105.1480,200
May 28, 2024109.21109.70107.50108.16106.4196,400
May 24, 2024108.48109.55107.42108.36106.61108,700
May 23, 2024109.98109.98107.39107.72105.9887,100
May 22, 2024112.07112.60109.92110.16108.3885,000
May 21, 2024112.28113.19111.37112.26110.4598,900
May 20, 2024113.15113.52112.23112.40110.5879,900
May 17, 2024114.24114.29112.92113.42111.5966,100
May 16, 2024112.28114.18110.33113.95112.1169,400
May 15, 2024111.92113.15111.44112.78110.9689,300
May 14, 2024112.20112.20110.52110.75108.9668,700
May 13, 2024112.47113.24110.20110.37108.5971,500
May 10, 2024111.61112.27110.36111.76109.9579,000
May 9, 2024109.73113.01109.73111.40109.60112,800
May 8, 2024110.42111.67109.96110.53108.7464,300
May 7, 2024109.82111.00109.78110.87109.08106,600
May 6, 2024110.94111.82109.42109.59107.8275,500
May 3, 2024110.53110.95109.11110.05108.2779,300
May 2, 2024107.83109.23107.34109.22107.4682,500
May 1, 2024106.12108.37105.76107.14105.4158,800
Apr 30, 2024105.26106.84104.63105.87104.1697,100
Apr 29, 2024105.73106.55104.90106.33104.6181,600
Apr 26, 2024106.50106.50105.13105.13103.4372,200
Apr 25, 2024106.16106.17104.74106.17104.4570,900
Apr 24, 2024104.78107.16104.66106.89105.16148,700
Apr 23, 2024105.30106.25105.01105.67103.9673,100
Apr 22, 2024104.80105.78104.80105.72104.0154,500
Apr 19, 2024102.29105.02102.15104.81103.1286,100
Apr 18, 2024100.93102.56100.93102.51100.85101,300
Apr 17, 2024100.47101.42100.33100.7599.1270,900
Apr 16, 202499.7399.8498.3299.6698.0587,500
Apr 15, 2024101.74101.7499.41100.5098.8878,700
Apr 12, 2024101.00102.50101.00102.06100.41114,500
Apr 11, 2024101.61101.61100.25100.7299.0970,300
Apr 10, 2024102.41102.55100.18100.9199.28100,600
Apr 9, 2024104.73105.62104.69104.85103.1667,100
Apr 8, 2024103.63104.30103.31104.26102.5853,300
Apr 5, 2024103.59103.97102.57103.22101.5581,900
Apr 4, 2024105.71105.71103.17104.11102.4390,300
Apr 3, 2024104.47105.10104.10104.61102.9284,400
Apr 2, 2024105.53106.43104.51105.06103.36103,900
Apr 1, 2024107.75107.75105.37106.52104.8057,800
Mar 28, 2024106.58108.22106.58107.30105.57128,000
Mar 27, 2024103.95106.50103.82106.49104.77187,200
Mar 26, 2024105.20105.36103.25103.50101.83117,700
Mar 25, 2024105.19106.01104.02105.06103.36136,300
Mar 22, 2024106.39106.39104.64104.85103.1678,100
Mar 21, 2024105.28106.39104.16105.68103.97158,300
Mar 20, 2024103.54105.55103.54105.04103.34143,500
Mar 19, 2024102.78104.24102.78103.99102.3186,000
Mar 18, 2024102.50102.90102.02102.53100.8795,800
Mar 15, 2024101.50103.37101.50103.01101.35487,600
Mar 14, 2024 0.59 Dividend
Mar 14, 2024102.87102.87100.23101.94100.29116,300
Mar 13, 2024104.13105.65103.86103.92101.66102,900
Mar 12, 2024105.09105.10103.50104.27102.0076,400
Mar 11, 2024104.67105.98104.67105.43103.14102,900
Mar 8, 2024105.32106.28104.99105.03102.7569,100
Mar 7, 2024104.14105.31103.80104.55102.28122,400
Mar 6, 2024104.21105.27102.57103.01100.77181,200
Mar 5, 2024103.77105.81102.76103.19100.95167,700
Mar 4, 2024102.33103.71102.05103.47101.22112,700
Mar 1, 2024101.53103.0999.36102.58100.35159,700
Feb 29, 2024101.68102.77100.78102.0399.81200,600
Feb 28, 2024100.63101.73100.52100.5498.3571,600
Feb 27, 2024101.00101.64100.10101.1998.99102,300
Feb 26, 202499.82100.9098.25100.8098.61146,100
Feb 23, 2024103.16103.4599.2399.8297.65237,100
Feb 22, 2024103.45106.8599.25103.74101.48253,100
Feb 21, 2024105.31106.47105.07105.53103.24128,100
Feb 20, 2024104.17107.40104.11105.02102.74168,700
Feb 16, 2024105.44105.98104.92105.00102.72104,100
Feb 15, 2024102.75106.15102.75105.57103.27104,900
Feb 14, 2024101.36102.4699.75102.1599.9399,300
Feb 13, 2024103.38103.3899.64100.4198.23168,200
Feb 12, 2024103.69105.74103.25105.22102.93113,000
Feb 9, 2024101.63103.65101.63103.42101.17119,500
Feb 8, 202499.49101.8999.49101.8899.67109,300
Feb 7, 2024100.86100.9099.4699.8897.7171,100
Feb 6, 2024100.18101.1699.41100.8198.62141,900
Feb 5, 2024101.35101.4099.9799.9897.8187,100
Feb 2, 2024102.59103.07100.30102.61100.3896,800
Feb 1, 2024101.64104.40100.93104.04101.78110,800
Jan 31, 2024103.04103.50100.36101.2899.08810,700
Jan 30, 2024102.42103.16101.99102.30100.08104,500
Jan 29, 2024101.64103.15101.13103.08100.84116,800
Jan 26, 2024103.79104.20101.53101.8599.64118,100
Jan 25, 2024105.11105.27101.88102.85100.61184,000
Jan 24, 2024105.16105.16103.60103.82101.56274,800
Jan 23, 2024102.89104.00102.28103.99101.73148,200

Related Tickers

SWX Southwest Gas Holdings, Inc.
70.92
-1.76%
 
NJR New Jersey Resources Corporation
46.69
+0.15%
 
OGS ONE Gas, Inc.
69.40
-1.10%
 
RGCO RGC Resources, Inc.
20.67
-0.14%
 
SR Spire Inc.
69.26
-0.35%
 
ATO Atmos Energy Corporation
139.59
-1.48%
 
CTRI Centuri Holdings, Inc.
21.66
-2.76%
 
NWN Northwest Natural Holding Company
39.70
-0.39%
 
NI NiSource Inc.
37.62
-0.44%
 
UGI UGI Corporation
30.53
+0.98%