Chesapeake Utilities Corporation (CPK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 106.12 | 108.37 | 105.76 | 107.14 | 107.14 | 58,800 |
| Apr 30, 2024 | 105.26 | 106.84 | 104.63 | 105.87 | 105.87 | 97,100 |
| Apr 29, 2024 | 105.73 | 106.55 | 104.90 | 106.33 | 106.33 | 81,600 |
| Apr 26, 2024 | 106.50 | 106.50 | 105.13 | 105.13 | 105.13 | 72,200 |
| Apr 25, 2024 | 106.16 | 106.17 | 104.74 | 106.17 | 106.17 | 70,900 |
| Apr 24, 2024 | 104.78 | 107.16 | 104.66 | 106.89 | 106.89 | 148,700 |
| Apr 23, 2024 | 105.30 | 106.25 | 105.01 | 105.67 | 105.67 | 73,100 |
| Apr 22, 2024 | 104.80 | 105.78 | 104.80 | 105.72 | 105.72 | 54,500 |
| Apr 19, 2024 | 102.29 | 105.02 | 102.15 | 104.81 | 104.81 | 86,100 |
| Apr 18, 2024 | 100.93 | 102.56 | 100.93 | 102.51 | 102.51 | 101,300 |
| Apr 17, 2024 | 100.47 | 101.42 | 100.33 | 100.75 | 100.75 | 70,900 |
| Apr 16, 2024 | 99.73 | 99.84 | 98.32 | 99.66 | 99.66 | 87,500 |
| Apr 15, 2024 | 101.74 | 101.74 | 99.41 | 100.50 | 100.50 | 78,700 |
| Apr 12, 2024 | 101.00 | 102.50 | 101.00 | 102.06 | 102.06 | 114,500 |
| Apr 11, 2024 | 101.61 | 101.61 | 100.25 | 100.72 | 100.72 | 70,300 |
| Apr 10, 2024 | 102.41 | 102.55 | 100.18 | 100.91 | 100.91 | 100,600 |
| Apr 09, 2024 | 104.73 | 105.62 | 104.69 | 104.85 | 104.85 | 67,100 |
| Apr 08, 2024 | 103.63 | 104.30 | 103.31 | 104.26 | 104.26 | 53,300 |
| Apr 05, 2024 | 103.59 | 103.97 | 102.57 | 103.22 | 103.22 | 81,900 |
| Apr 04, 2024 | 105.71 | 105.71 | 103.17 | 104.11 | 104.11 | 90,300 |
| Apr 03, 2024 | 104.47 | 105.10 | 104.10 | 104.61 | 104.61 | 84,400 |
| Apr 02, 2024 | 105.53 | 106.43 | 104.51 | 105.06 | 105.06 | 103,900 |
| Apr 01, 2024 | 107.75 | 107.75 | 105.37 | 106.52 | 106.52 | 57,800 |
| Mar 28, 2024 | 106.58 | 108.22 | 106.58 | 107.30 | 107.30 | 128,000 |
| Mar 27, 2024 | 103.95 | 106.50 | 103.82 | 106.49 | 106.49 | 187,200 |
| Mar 26, 2024 | 105.20 | 105.36 | 103.25 | 103.50 | 103.50 | 117,700 |
| Mar 25, 2024 | 105.19 | 106.01 | 104.02 | 105.06 | 105.06 | 136,300 |
| Mar 22, 2024 | 106.39 | 106.39 | 104.64 | 104.85 | 104.85 | 78,100 |
| Mar 21, 2024 | 105.28 | 106.39 | 104.16 | 105.68 | 105.68 | 158,300 |
| Mar 20, 2024 | 103.54 | 105.55 | 103.54 | 105.04 | 105.04 | 143,500 |
| Mar 19, 2024 | 102.78 | 104.24 | 102.78 | 103.99 | 103.99 | 86,000 |
| Mar 18, 2024 | 102.50 | 102.90 | 102.02 | 102.53 | 102.53 | 95,800 |
| Mar 15, 2024 | 101.50 | 103.37 | 101.50 | 103.01 | 103.01 | 487,600 |
| Mar 14, 2024 | 102.87 | 102.87 | 100.23 | 101.94 | 101.94 | 116,300 |
| Mar 14, 2024 | 0.59 Dividend | |||||
| Mar 13, 2024 | 104.13 | 105.65 | 103.86 | 103.92 | 103.33 | 102,900 |
| Mar 12, 2024 | 105.09 | 105.10 | 103.50 | 104.27 | 103.68 | 76,400 |
| Mar 11, 2024 | 104.67 | 105.98 | 104.67 | 105.43 | 104.83 | 102,900 |
| Mar 08, 2024 | 105.32 | 106.28 | 104.99 | 105.03 | 104.43 | 69,100 |
| Mar 07, 2024 | 104.14 | 105.31 | 103.80 | 104.55 | 103.96 | 122,400 |
| Mar 06, 2024 | 104.21 | 105.27 | 102.57 | 103.01 | 102.43 | 181,200 |
| Mar 05, 2024 | 103.77 | 105.81 | 102.76 | 103.19 | 102.60 | 167,700 |
| Mar 04, 2024 | 102.33 | 103.71 | 102.05 | 103.47 | 102.88 | 112,700 |
| Mar 01, 2024 | 101.53 | 103.09 | 99.36 | 102.58 | 102.00 | 159,700 |
| Feb 29, 2024 | 101.68 | 102.77 | 100.78 | 102.03 | 101.45 | 200,600 |
| Feb 28, 2024 | 100.63 | 101.73 | 100.52 | 100.54 | 99.97 | 71,600 |
| Feb 27, 2024 | 101.00 | 101.64 | 100.10 | 101.19 | 100.62 | 102,300 |
| Feb 26, 2024 | 99.82 | 100.90 | 98.25 | 100.80 | 100.23 | 146,100 |
| Feb 23, 2024 | 103.16 | 103.45 | 99.23 | 99.82 | 99.25 | 237,100 |
| Feb 22, 2024 | 103.45 | 106.85 | 99.25 | 103.74 | 103.15 | 253,100 |
| Feb 21, 2024 | 105.31 | 106.47 | 105.07 | 105.53 | 104.93 | 128,100 |
| Feb 20, 2024 | 104.17 | 107.40 | 104.11 | 105.02 | 104.42 | 168,700 |
| Feb 16, 2024 | 105.44 | 105.98 | 104.92 | 105.00 | 104.40 | 104,100 |
| Feb 15, 2024 | 102.75 | 106.15 | 102.75 | 105.57 | 104.97 | 104,900 |
| Feb 14, 2024 | 101.36 | 102.46 | 99.75 | 102.15 | 101.57 | 99,300 |
| Feb 13, 2024 | 103.38 | 103.38 | 99.64 | 100.41 | 99.84 | 168,200 |
| Feb 12, 2024 | 103.69 | 105.74 | 103.25 | 105.22 | 104.62 | 113,000 |
| Feb 09, 2024 | 101.63 | 103.65 | 101.63 | 103.42 | 102.83 | 119,500 |
| Feb 08, 2024 | 99.49 | 101.89 | 99.49 | 101.88 | 101.30 | 109,300 |
| Feb 07, 2024 | 100.86 | 100.90 | 99.46 | 99.88 | 99.31 | 71,100 |
| Feb 06, 2024 | 100.18 | 101.16 | 99.41 | 100.81 | 100.24 | 141,900 |
| Feb 05, 2024 | 101.35 | 101.40 | 99.97 | 99.98 | 99.41 | 87,100 |
| Feb 02, 2024 | 102.59 | 103.07 | 100.30 | 102.61 | 102.03 | 96,800 |
| Feb 01, 2024 | 101.64 | 104.40 | 100.93 | 104.04 | 103.45 | 110,800 |
| Jan 31, 2024 | 103.04 | 103.50 | 100.36 | 101.28 | 100.70 | 810,700 |
| Jan 30, 2024 | 102.42 | 103.16 | 101.99 | 102.30 | 101.72 | 104,500 |
| Jan 29, 2024 | 101.64 | 103.15 | 101.13 | 103.08 | 102.49 | 116,800 |
| Jan 26, 2024 | 103.79 | 104.20 | 101.53 | 101.85 | 101.27 | 118,100 |
| Jan 25, 2024 | 105.11 | 105.27 | 101.88 | 102.85 | 102.27 | 184,000 |
| Jan 24, 2024 | 105.16 | 105.16 | 103.60 | 103.82 | 103.23 | 274,800 |
| Jan 23, 2024 | 102.89 | 104.00 | 102.28 | 103.99 | 103.40 | 148,200 |
| Jan 22, 2024 | 101.77 | 103.22 | 101.67 | 102.01 | 101.43 | 212,200 |
| Jan 19, 2024 | 100.84 | 100.84 | 99.22 | 100.74 | 100.17 | 115,300 |
| Jan 18, 2024 | 101.33 | 102.27 | 100.27 | 100.32 | 99.75 | 126,800 |
| Jan 17, 2024 | 100.00 | 101.18 | 99.32 | 101.12 | 100.55 | 122,400 |
| Jan 16, 2024 | 102.30 | 103.39 | 100.60 | 100.72 | 100.15 | 151,900 |
| Jan 12, 2024 | 104.06 | 104.52 | 102.94 | 103.29 | 102.70 | 77,100 |
| Jan 11, 2024 | 104.98 | 104.98 | 101.06 | 102.56 | 101.98 | 107,000 |
| Jan 10, 2024 | 104.92 | 106.17 | 103.63 | 105.58 | 104.98 | 156,600 |
| Jan 09, 2024 | 104.04 | 104.04 | 102.16 | 103.13 | 102.54 | 189,200 |
| Jan 08, 2024 | 102.76 | 105.82 | 102.76 | 105.15 | 104.55 | 163,100 |
| Jan 05, 2024 | 104.06 | 106.10 | 102.89 | 102.98 | 102.40 | 104,000 |
| Jan 04, 2024 | 106.45 | 107.00 | 104.82 | 105.06 | 104.46 | 152,600 |
| Jan 03, 2024 | 105.32 | 107.42 | 104.69 | 105.80 | 105.20 | 147,500 |
| Jan 02, 2024 | 105.02 | 107.48 | 105.02 | 105.78 | 105.18 | 137,200 |
| Dec 29, 2023 | 106.07 | 106.54 | 104.27 | 105.63 | 105.03 | 158,000 |
| Dec 28, 2023 | 105.68 | 107.29 | 104.25 | 106.19 | 105.59 | 219,100 |
| Dec 27, 2023 | 106.66 | 106.93 | 104.42 | 106.10 | 105.50 | 128,400 |
| Dec 26, 2023 | 106.80 | 107.58 | 106.43 | 106.62 | 106.01 | 90,400 |
| Dec 22, 2023 | 105.01 | 107.50 | 103.32 | 106.42 | 105.82 | 242,100 |
| Dec 21, 2023 | 102.77 | 104.60 | 102.21 | 104.10 | 103.51 | 191,700 |
| Dec 20, 2023 | 104.28 | 105.61 | 102.19 | 102.36 | 101.78 | 148,600 |
| Dec 19, 2023 | 102.94 | 104.86 | 101.89 | 104.42 | 103.83 | 300,700 |
| Dec 18, 2023 | 102.65 | 102.91 | 101.13 | 102.38 | 101.80 | 200,000 |
| Dec 15, 2023 | 105.79 | 106.64 | 101.44 | 102.01 | 101.43 | 532,200 |
| Dec 14, 2023 | 107.40 | 107.98 | 105.12 | 105.58 | 104.98 | 178,900 |
| Dec 14, 2023 | 0.59 Dividend | |||||
| Dec 13, 2023 | 102.00 | 107.66 | 101.01 | 106.88 | 105.69 | 209,400 |
| Dec 12, 2023 | 101.02 | 102.80 | 99.74 | 102.36 | 101.22 | 163,700 |
| Dec 11, 2023 | 99.94 | 101.23 | 99.05 | 100.98 | 99.85 | 154,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.