Dark

CPK
Chesapeake Utilities
stock NYSE

At Close

Sep 30, 2026 3:59:50 PM EDT

128.67USD+0.406%(+0.52)179,737

99.60Bid 160.95Ask 61.35Spread

Pre-market

0.00USD-100.000%(-128.15)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

128.46USD-0.163%(-0.21)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	128.8400	129.400000	128.180000	128.6700	+0.406%	179,737	0.000%
2026-09-29	127.2100	128.779000	126.270000	128.1500	+0.668%	145,718	+0.406%
2026-09-28	129.1500	129.150000	125.900000	127.3000	-1.142%	180,956	+1.076%
2026-09-25	128.2700	133.010000	128.030000	128.7700	+0.398%	215,104	-0.078%
2026-09-24	130.1200	133.100000	127.690000	128.2600	-1.064%	180,919	+0.320%
2026-09-23	131.3500	132.115000	129.530000	129.6400	-1.728%	187,918	-0.748%
2026-09-22	131.3000	132.910000	129.920000	131.9200	+0.587%	232,854	-2.464%
2026-09-21	130.7100	132.115000	130.555000	131.1500	-0.175%	236,234	-1.891%
2026-09-18	130.4800	131.800000	129.500000	131.3800	+0.413%	421,974	-2.063%
2026-09-17	130.5400	131.480000	129.850000	130.8400	+0.840%	186,001	-1.659%
2026-09-16	129.6700	131.740000	128.630000	129.7500	+0.824%	192,569	-0.832%
2026-09-15	128.9200	129.670000	127.500000	128.6900	-0.433%	146,834	-0.016%
2026-09-14	130.6400	131.055000	128.360000	129.2500	-0.439%	146,124	-0.449%
2026-09-11	131.4500	131.510000	129.360000	129.8200	+0.177%	177,980	-0.886%
2026-09-10	131.0200	132.280000	128.930000	129.5900	-0.811%	138,816	-0.710%
2026-09-09	133.5300	133.860000	129.150000	130.6500	-1.782%	151,445	-1.515%
2026-09-08	132.2900	133.562500	132.250000	133.0200	+0.271%	142,262	-3.270%
2026-09-04	131.6400	133.360000	131.640000	132.6600	+0.318%	119,740	-3.008%
2026-09-03	131.9200	132.740000	130.520000	132.2400	+1.055%	184,276	-2.700%
2026-09-02	132.7400	132.740000	130.350000	130.8600	-1.088%	218,192	-1.674%
2026-09-01	134.3600	134.940000	131.430000	132.3000	-0.929%	144,088	-2.744%
2026-08-31	132.4000	133.830000	131.670000	133.5400	+0.625%	110,779	-3.647%
2026-08-28	134.0200	134.860000	131.980000	132.7100	-0.443%	131,890	-3.044%
2026-08-27	135.4400	135.440000	132.220000	133.3000	-0.656%	117,473	-3.473%
2026-08-26	134.7000	136.130000	133.890000	134.1800	-0.607%	208,793	-4.106%
2026-08-25	135.3400	136.695000	134.470000	135.0000	-0.185%	157,961	-4.689%
2026-08-24	134.5100	137.080000	134.270000	135.2500	+0.835%	169,178	-4.865%
2026-08-21	137.6600	138.020000	133.920000	134.1300	-2.508%	112,743	-4.071%
2026-08-20	136.3100	138.310000	136.310000	137.5800	+0.541%	150,526	-6.476%
2026-08-19	135.1600	137.735000	135.160000	136.8400	+0.205%	137,972	-5.970%
2026-08-18	136.0300	137.740000	136.030000	136.5600	+1.494%	181,923	-5.778%
2026-08-17	134.1600	134.990000	134.110000	134.5500	-0.407%	129,303	-4.370%
2026-08-14	134.4800	136.140000	134.412500	135.1000	-0.185%	140,334	-4.759%
2026-08-13	135.8200	137.250000	134.670000	135.3500	+0.460%	157,427	-4.935%
2026-08-12	132.9700	135.000000	132.840000	134.7300	+0.876%	143,916	-4.498%
2026-08-11	132.4500	134.225000	131.550000	133.5600	+0.907%	153,717	-3.661%
2026-08-10	132.7900	134.160000	131.605000	132.3600	-1.113%	195,887	-2.788%
2026-08-07	130.8300	134.330000	129.720000	133.8500	+0.262%	170,277	-3.870%
2026-08-06	135.2400	136.050000	133.014000	133.5000	-0.254%	166,278	-3.618%
2026-08-05	133.0700	134.580000	130.760000	133.8400	+0.564%	185,391	-3.863%
2026-08-04	132.9500	133.860000	130.810000	133.0900	-0.575%	169,464	-3.321%
2026-08-03	132.2200	134.700000	131.960000	133.8600	+0.813%	210,413	-3.877%
2026-07-31	131.8900	133.060000	130.820000	132.7800	-0.293%	237,342	-3.095%
2026-07-30	135.8500	136.710000	131.855000	133.1700	-2.639%	196,022	-3.379%
2026-07-29	138.1200	139.320000	136.540000	136.7800	-0.827%	242,794	-5.929%
2026-07-28	137.1500	140.830000	137.150000	137.9200	+1.703%	232,643	-6.707%
2026-07-27	135.5700	137.440000	135.155000	135.6100	-0.125%	307,389	-5.118%
2026-07-24	135.8000	137.360000	132.200000	135.7800	+0.869%	112,556	-5.236%
2026-07-23	133.3400	136.185000	133.265000	134.6100	-0.458%	146,881	-4.413%
2026-07-22	133.2400	135.280000	131.177500	135.2300	+2.509%	196,430	-4.851%
2026-07-21	131.9600	132.980000	130.880000	131.9200	-0.812%	193,266	-2.464%
2026-07-20	133.0100	135.240000	133.000000	133.0000	-0.218%	144,903	-3.256%
2026-07-17	135.0100	138.370000	132.400000	133.2900	-0.389%	179,637	-3.466%
2026-07-16	130.7900	135.000000	130.790000	133.8100	+2.584%	226,197	-3.841%
2026-07-15	130.8000	133.060000	129.345000	130.4400	-0.526%	219,788	-1.357%
2026-07-14	133.9100	135.000000	130.810000	131.1300	-2.076%	197,847	-1.876%
2026-07-13	129.1300	134.160000	128.830000	133.9100	+3.911%	316,089	-3.913%
2026-07-10	127.3700	129.710000	127.370000	128.8700	+0.751%	602,664	-0.155%
2026-07-09	125.0500	129.100000	124.160000	127.9100	+2.116%	392,137	+0.594%
2026-07-08	124.1600	126.050000	123.137500	125.2600	+0.748%	230,325	+2.722%
2026-07-07	122.8400	125.350000	122.840000	124.3300	+1.893%	125,093	+3.491%
2026-07-06	125.0100	125.360000	121.620000	122.0200	-2.384%	111,881	+5.450%
2026-07-02	123.4300	125.385000	122.750000	125.0000	+1.825%	132,398	+2.936%
2026-07-01	123.2500	125.000000	122.230000	122.7600	+0.229%	180,651	+4.814%
2026-06-30	123.5000	124.575000	122.165000	122.4800	-1.202%	224,562	+5.054%
2026-06-29	124.6700	126.100000	122.770000	123.9700	-1.533%	192,425	+3.791%
2026-06-26	123.5500	126.260000	122.970000	125.9000	+2.566%	869,330	+2.200%
2026-06-25	121.8900	125.210000	121.000000	122.7500	+0.582%	165,711	+4.823%
2026-06-24	121.8900	123.280000	121.890000	122.0400	+0.411%	220,115	+5.433%
2026-06-23	120.3300	122.480000	119.759109	121.5400	+2.160%	140,661	+5.866%
2026-06-22	119.8300	121.190000	118.880000	118.9700	-1.352%	191,075	+8.153%
2026-06-18	120.2100	121.110000	119.045000	120.6000	+0.475%	306,546	+6.692%
2026-06-17	121.4000	122.655000	119.530000	120.0300	-1.736%	164,627	+7.198%
2026-06-16	122.6100	123.785000	121.390000	122.1500	+0.156%	129,981	+5.338%
2026-06-15	121.7400	123.830000	121.500000	121.9600	-1.287%	143,386	+5.502%
2026-06-12	122.4500	124.274000	122.450000	123.5500	+1.014%	118,689	+4.144%
2026-06-11	125.3000	126.310000	122.200000	122.3100	-1.775%	98,763	+5.200%
2026-06-10	124.7100	125.745000	123.300000	124.5200	+1.203%	97,327	+3.333%
2026-06-09	123.1700	125.520000	122.610000	123.0400	+0.671%	112,959	+4.576%
2026-06-08	124.0600	124.700000	122.060000	122.2200	-1.260%	105,809	+5.277%
2026-06-05	122.3000	125.310000	122.300000	123.7800	+2.053%	150,485	+3.951%
2026-06-04	122.3000	122.745000	120.370000	121.2900	+0.555%	79,445	+6.085%
2026-06-03	122.1500	123.150000	120.510000	120.6200	-1.366%	129,122	+6.674%
2026-06-02	119.8300	123.700000	119.830000	122.2900	+1.385%	182,052	+5.217%
2026-06-01	122.1400	122.820000	119.130000	120.6200	-2.189%	199,151	+6.674%
2026-05-29	122.5700	123.820000	122.570000	123.3200	+0.211%	182,753	+4.338%
2026-05-28	125.1800	126.740000	122.430000	123.0600	-2.217%	194,904	+4.559%
2026-05-27	126.3400	127.930000	124.940000	125.8500	-0.983%	124,806	+2.241%
2026-05-26	126.9900	127.845000	126.187500	127.1000	+0.458%	113,438	+1.235%
2026-05-22	126.1300	126.955000	125.370000	126.5200	-0.394%	123,776	+1.699%
2026-05-21	126.1900	127.510000	124.940000	127.0200	+0.055%	115,333	+1.299%
2026-05-20	127.6500	128.440000	126.485000	126.9500	-0.603%	106,314	+1.355%
2026-05-19	126.8300	129.060000	125.970000	127.7200	+0.702%	116,570	+0.744%
2026-05-18	125.4700	127.720000	125.470000	126.8300	+1.651%	115,872	+1.451%
2026-05-15	127.6300	127.630000	124.550000	124.7700	-2.195%	113,110	+3.126%
2026-05-14	126.7600	128.000000	125.670000	127.5700	+0.926%	136,295	+0.862%
2026-05-13	125.4900	126.780000	124.240000	126.4000	+0.198%	112,063	+1.796%
2026-05-12	125.6100	127.670000	125.110000	126.1500	+0.470%	163,013	+1.998%
2026-05-11	127.1100	127.184418	125.320000	125.5600	-0.680%	114,534	+2.477%
2026-05-08	127.4400	128.200000	126.220000	126.4200	-0.637%	112,272	+1.780%
2026-05-07	127.0000	129.080000	125.620000	127.2300	+1.113%	302,688	+1.132%
2026-05-06	125.7800	127.300000	123.470000	125.8300	-0.016%	110,487	+2.257%
2026-05-05	126.5500	127.470000	125.360000	125.8500	-0.498%	70,765	+2.241%
2026-05-04	125.7900	127.950000	125.190000	126.4800	-0.362%	131,675	+1.731%
2026-05-01	126.4900	128.370000	126.090000	126.9400	+0.650%	90,712	+1.363%
2026-04-30	124.9100	126.965000	124.520000	126.1200	+0.791%	140,741	+2.022%
2026-04-29	126.3100	126.945000	124.970000	125.1300	-1.836%	101,923	+2.829%
2026-04-28	128.7200	128.930000	127.180000	127.4700	+0.331%	134,796	+0.941%
2026-04-27	128.2100	130.170000	126.830000	127.0500	-0.462%	115,060	+1.275%
2026-04-24	127.5000	128.740000	127.130000	127.6400	-0.211%	132,859	+0.807%
2026-04-23	125.5300	128.130000	125.250000	127.9100	+2.624%	85,382	+0.594%
2026-04-22	125.0000	125.385000	124.090000	124.6400	+0.161%	102,418	+3.233%
2026-04-21	127.0200	127.020000	124.320000	124.4400	-1.706%	121,687	+3.399%
2026-04-20	126.5800	128.495000	126.420000	126.6000	+0.055%	98,425	+1.635%
2026-04-17	127.2100	127.210000	125.100000	126.5300	-0.714%	203,033	+1.691%
2026-04-16	127.4300	128.395000	126.450000	127.4400	-0.469%	155,460	+0.965%
2026-04-15	127.3900	128.625000	127.080000	128.0400	-0.997%	100,378	+0.492%
2026-04-14	128.0300	129.700000	127.130000	129.3300	+0.365%	86,922	-0.510%
2026-04-13	131.4000	132.540000	128.020000	128.8600	-2.082%	96,287	-0.147%
2026-04-10	132.4000	132.773100	131.005000	131.6000	-0.851%	90,989	-2.226%
2026-04-09	130.2900	133.465000	129.105000	132.7300	+1.166%	95,301	-3.059%
2026-04-08	131.0600	131.445000	129.490000	131.2000	+0.993%	132,295	-1.928%
2026-04-07	128.0400	130.530000	128.040000	129.9100	+1.397%	110,874	-0.955%
2026-04-06	129.0500	130.020000	127.120000	128.1200	-1.035%	101,327	+0.429%
2026-04-02	127.8700	129.810000	127.360000	129.4600	+1.370%	129,278	-0.610%
2026-04-01	125.5600	130.270000	125.200000	127.7100	+1.060%	224,004	+0.752%
2026-03-31	126.2200	126.420000	122.940000	126.3700	+0.166%	275,406	+1.820%
2026-03-30	125.4500	127.310000	124.600000	126.1600	+1.627%	217,520	+1.990%
2026-03-27	124.1700	125.680000	122.470000	124.1400	-0.193%	140,365	+3.649%
2026-03-26	123.3100	124.489900	122.520000	124.3800	+0.762%	135,757	+3.449%
2026-03-25	125.2200	125.620000	123.300000	123.4400	-0.851%	121,021	+4.237%
2026-03-24	125.1300	127.030000	124.400000	124.5000	-1.667%	151,311	+3.349%
2026-03-23	125.5700	127.760000	122.530000	126.6100	+2.477%	242,517	+1.627%
2026-03-20	127.5300	129.095000	122.790000	123.5500	-3.060%	600,576	+4.144%
2026-03-19	126.9700	128.690000	126.460100	127.4500	+0.055%	191,612	+0.957%
2026-03-18	127.7300	128.665000	126.600000	127.3800	-1.095%	185,062	+1.013%
2026-03-17	131.0900	131.330000	128.485000	128.7900	-1.257%	133,731	-0.093%
2026-03-16	131.1300	131.360000	129.010000	130.4300	-0.168%	140,196	-1.349%
2026-03-13	130.4900	131.280000	129.150100	130.6500	+1.107%	125,196	-1.515%
2026-03-12	127.4400	130.770000	127.440000	129.2200	+0.490%	173,345	-0.426%
2026-03-11	128.4700	129.085000	126.700000	128.5900	-0.349%	112,465	+0.062%
2026-03-10	129.7500	131.140000	128.895000	129.0400	-2.250%	137,493	-0.287%
2026-03-09	131.0300	132.910000	129.400000	132.0100	-0.181%	136,100	-2.530%
2026-03-06	131.2300	132.295000	129.370000	132.2500	-0.076%	191,670	-2.707%
2026-03-05	136.1300	136.130000	132.310000	132.3500	-3.857%	303,218	-2.781%
2026-03-04	137.1600	137.890000	135.500000	137.6600	+0.365%	101,650	-6.531%
2026-03-03	136.1700	137.870000	134.000000	137.1600	-0.036%	120,730	-6.190%
2026-03-02	136.0600	138.140000	135.460000	137.2100	+0.912%	132,574	-6.224%
2026-02-27	135.0000	138.410000	133.240000	135.9700	+1.003%	185,027	-5.369%
2026-02-26	134.8300	136.700000	132.450000	134.6200	+0.283%	106,872	-4.420%
2026-02-25	134.3800	134.585000	132.340000	134.2400	-0.600%	106,647	-4.149%
2026-02-24	135.5600	136.730000	134.330000	135.0500	-0.015%	105,512	-4.724%
2026-02-23	134.4500	136.860000	132.580400	135.0700	+0.506%	104,041	-4.738%
2026-02-20	135.1100	135.220000	132.155000	134.3900	+0.599%	94,581	-4.256%
2026-02-19	131.5100	134.190000	131.510000	133.5900	+2.156%	120,760	-3.683%
2026-02-18	133.7500	134.835000	130.430000	130.7700	-2.925%	126,592	-1.606%
2026-02-17	136.0000	138.070000	134.115000	134.7100	-0.656%	114,554	-4.484%
2026-02-13	134.1200	135.620000	131.122900	135.6000	+0.878%	101,894	-5.111%
2026-02-12	130.5000	135.350000	130.500000	134.4200	+3.107%	139,347	-4.278%
2026-02-11	130.4800	131.450000	129.290000	130.3700	+0.084%	184,373	-1.304%
2026-02-10	129.1700	131.560000	127.835000	130.2600	+0.985%	110,582	-1.221%
2026-02-09	129.7000	129.840000	126.765000	128.9900	-0.678%	90,218	-0.248%
2026-02-06	133.2300	133.900000	129.870000	129.8700	-1.606%	108,658	-0.924%
2026-02-05	132.0800	133.740000	130.605000	131.9900	+0.848%	240,130	-2.515%
2026-02-04	129.5700	131.755000	128.090000	130.8800	+1.733%	82,911	-1.689%
2026-02-03	126.8200	130.160000	126.820000	128.6500	+0.926%	118,679	+0.016%
2026-02-02	128.9400	130.620000	126.700100	127.4700	-0.940%	127,750	+0.941%
2026-01-30	126.9300	129.025000	126.670000	128.6800	+1.084%	182,069	-0.008%
2026-01-29	125.2300	127.880000	125.035000	127.3000	+1.152%	136,313	+1.076%
2026-01-28	127.3200	127.320000	125.400000	125.8500	-1.410%	122,023	+2.241%
2026-01-27	126.3300	128.190000	125.750000	127.6500	+0.798%	95,059	+0.799%
2026-01-26	125.6700	127.500000	125.246200	126.6400	+1.304%	126,564	+1.603%
2026-01-23	126.0000	126.500000	124.020000	125.0100	-1.029%	99,945	+2.928%
2026-01-22	127.4600	127.570000	125.110000	126.3100	-0.426%	115,666	+1.868%
2026-01-21	124.2100	127.270000	124.210000	126.8500	+2.488%	143,811	+1.435%
2026-01-20	124.3800	125.235000	122.975000	123.7700	-0.666%	106,613	+3.959%
2026-01-16	124.8500	125.705000	123.920000	124.6000	-1.033%	146,823	+3.266%
2026-01-15	125.3600	126.800000	125.010000	125.9000	+0.543%	89,819	+2.200%
2026-01-14	125.5100	125.600000	124.261200	125.2200	+0.353%	80,434	+2.755%
2026-01-13	123.6500	125.140000	122.700000	124.7800	+1.045%	137,048	+3.117%
2026-01-12	122.6400	124.590000	122.320000	123.4900	+0.480%	58,097	+4.195%
2026-01-09	123.9900	125.230000	122.400000	122.9000	-0.446%	110,462	+4.695%
2026-01-08	119.9100	123.650000	119.910000	123.4500	+2.050%	99,164	+4.228%
2026-01-07	122.6100	123.270000	119.910000	120.9700	-0.649%	125,211	+6.365%
2026-01-06	122.6400	123.020000	121.250000	121.7600	-1.217%	142,350	+5.675%
2026-01-05	123.5900	125.110000	121.150000	123.2600	-0.845%	146,347	+4.389%
2026-01-02	124.3600	125.852000	123.263300	124.3100	-0.361%	128,490	+3.507%
2025-12-31	125.3700	126.040000	123.935000	124.7600	-0.399%	99,779	+3.134%
2025-12-30	125.9200	126.920000	125.250000	125.2600	-0.729%	70,979	+2.722%
2025-12-29	126.3500	126.784400	126.060000	126.1800	+0.206%	131,602	+1.973%
2025-12-26	125.8300	126.230000	125.015000	125.9200	-0.277%	72,890	+2.184%
2025-12-24	125.5700	126.470000	125.390000	126.2700	+0.871%	70,999	+1.901%
2025-12-23	124.3700	125.870000	123.850000	125.1800	+0.627%	78,381	+2.788%
2025-12-22	124.5100	125.990000	123.925000	124.4000	-0.568%	160,698	+3.432%
2025-12-19	127.7100	129.150000	124.410000	125.1100	-2.842%	273,784	+2.845%
2025-12-18	128.4300	129.205000	127.450000	128.7700	+0.273%	107,336	-0.078%
2025-12-17	126.7800	128.755000	126.730000	128.4200	+1.198%	132,468	+0.195%
2025-12-16	127.2300	127.480000	125.515000	126.9000	+0.055%	199,047	+1.395%
2025-12-15	127.2700	128.132300	124.330000	126.8300	-0.408%	140,238	+1.451%
2025-12-12	128.7500	128.870000	126.630000	127.3500	-0.748%	168,442	+1.037%
2025-12-11	128.1000	129.570000	127.541000	128.3100	+0.896%	95,632	+0.281%
2025-12-10	125.5600	128.055000	125.290000	127.1700	+1.153%	157,311	+1.180%
2025-12-09	126.5600	127.825000	124.960000	125.7200	-0.238%	95,684	+2.346%
2025-12-08	129.0600	129.170000	125.810000	126.0200	-2.416%	111,715	+2.103%
2025-12-05	128.6300	129.720000	127.190000	129.1400	+0.178%	125,606	-0.364%
2025-12-04	130.3200	132.270000	128.500000	128.9100	-1.678%	111,851	-0.186%
2025-12-03	134.3000	134.920000	130.695000	131.1100	-1.709%	133,395	-1.861%
2025-12-02	137.3200	137.320000	133.250000	133.3900	-2.514%	107,830	-3.538%
2025-12-01	138.2900	138.290000	135.970000	136.8300	-1.604%	106,705	-5.964%
2025-11-28	138.2700	139.350000	137.875000	139.0600	+0.491%	60,295	-7.472%
2025-11-26	136.5900	139.570000	136.590000	138.3800	+0.867%	241,160	-7.017%
2025-11-25	137.6200	139.545000	135.648500	137.1900	-0.240%	216,110	-6.210%
2025-11-24	136.1700	138.270000	134.850000	137.5200	+0.277%	203,900	-6.435%
2025-11-21	137.3400	138.620000	136.170000	137.1400	+0.183%	221,734	-6.176%
2025-11-20	135.8800	138.420000	135.630000	136.8900	+0.996%	191,469	-6.005%
2025-11-19	135.1200	137.620000	134.610000	135.5400	-0.324%	120,671	-5.069%
2025-11-18	135.3200	137.230000	133.750000	135.9800	+1.070%	206,571	-5.376%
2025-11-17	134.8100	135.860000	133.734900	134.5400	-0.030%	89,472	-4.363%
2025-11-14	134.3800	135.850000	131.430000	134.5800	+0.515%	171,839	-4.391%
2025-11-13	133.8400	135.640000	133.840000	133.8900	-0.638%	102,783	-3.899%
2025-11-12	134.2700	135.900000	134.020000	134.7500	-0.185%	167,778	-4.512%
2025-11-11	133.8900	135.500000	132.765000	135.0000	+1.124%	115,538	-4.689%
2025-11-10	134.5400	134.990000	132.245000	133.5000	-1.694%	157,849	-3.618%
2025-11-07	135.7100	137.000000	133.180200	135.8000	+1.998%	128,485	-5.250%
2025-11-06	130.3000	134.145000	129.960000	133.1400	+2.156%	146,505	-3.357%
2025-11-05	130.9100	132.400000	130.270000	130.3300	-0.995%	101,943	-1.274%
2025-11-04	129.9900	132.130000	129.060000	131.6400	+1.621%	88,555	-2.256%
2025-11-03	127.3500	130.160000	125.230000	129.5400	+1.776%	119,421	-0.672%
2025-10-31	127.3500	128.370000	126.170000	127.2800	-1.011%	138,267	+1.092%
2025-10-30	129.0000	129.520000	127.270000	128.5800	+0.047%	97,317	+0.070%
2025-10-29	132.0800	132.080000	128.140000	128.5200	-2.489%	118,495	+0.117%
2025-10-28	131.4700	132.405000	129.040000	131.8000	+0.243%	121,670	-2.375%
2025-10-27	131.7000	132.220000	130.560000	131.4800	-0.296%	102,048	-2.137%
2025-10-24	131.0900	132.030000	129.000000	131.8700	+1.205%	108,178	-2.427%
2025-10-23	131.8600	131.860000	128.990000	130.3000	-0.897%	140,782	-1.251%
2025-10-22	132.0600	132.550000	129.650000	131.4800	-0.417%	155,409	-2.137%
2025-10-21	135.0300	135.030000	131.840000	132.0300	-1.705%	108,353	-2.545%
2025-10-20	133.9200	134.755000	133.113000	134.3200	+0.675%	140,532	-4.206%
2025-10-17	133.4900	133.690000	131.970000	133.4200	+0.271%	149,042	-3.560%
2025-10-16	132.3000	134.560000	131.590000	133.0600	+0.370%	158,187	-3.299%
2025-10-15	134.0000	135.550000	131.520000	132.5700	-1.296%	245,335	-2.942%
2025-10-14	135.3700	136.000000	133.830000	134.3100	-0.452%	151,080	-4.199%
2025-10-13	137.7700	137.770000	134.550000	134.9200	-1.933%	151,062	-4.632%
2025-10-10	139.2500	140.590000	137.500000	137.5800	-0.807%	153,034	-6.476%
2025-10-09	138.7000	139.495000	136.150000	138.7000	-0.079%	82,539	-7.231%
2025-10-08	138.5200	139.280000	136.830000	138.8100	+0.500%	112,010	-7.305%
2025-10-07	136.7300	139.510000	136.475000	138.1200	+1.135%	180,891	-6.842%
2025-10-06	136.4200	138.370000	135.975000	136.5700	+0.073%	146,726	-5.785%
2025-10-03	134.2500	137.280000	133.985000	136.4700	+1.555%	146,393	-5.716%
2025-10-02	133.9900	135.030000	132.930000	134.3800	-0.252%	126,581	-4.249%
2025-10-01	134.4900	135.670000	134.325000	134.7200	+0.022%	110,393	-4.491%
2025-09-30	135.2600	136.230000	134.125000	134.6900	-0.421%	163,558	-4.470%
2025-09-29	133.4200	135.310000	132.475000	135.2600	+0.880%	148,643	-4.872%
2025-09-26	132.3400	134.500000	131.640000	134.0800	+1.676%	170,055	-4.035%
2025-09-25	132.1800	132.847500	131.247700	131.8700	+0.266%	192,842	-2.427%
2025-09-24	132.1900	132.795000	130.500000	131.5200	-1.053%	124,503	-2.167%
2025-09-23	128.6800	133.390000	128.680000	132.9200	+3.039%	158,197	-3.197%
2025-09-22	128.2200	129.395000	127.562500	129.0000	+0.342%	126,220	-0.256%
2025-09-19	127.5500	129.150000	126.500000	128.5600	+1.781%	361,175	+0.086%
2025-09-18	123.7600	127.160000	123.760000	126.3100	+1.495%	156,015	+1.868%
2025-09-17	122.9400	126.060000	121.860000	124.4500	+1.401%	160,124	+3.391%
2025-09-16	124.0000	124.902500	121.930000	122.7300	-1.342%	193,663	+4.840%
2025-09-15	124.4100	125.330000	123.500000	124.4000	-0.599%	122,667	+3.432%
2025-09-12	125.1000	125.340000	124.420000	125.1500	-0.072%	177,785	+2.813%
2025-09-11	124.1200	125.785000	123.905000	125.2400	+1.343%	97,235	+2.739%
2025-09-10	124.2300	125.600000	123.260000	123.5800	-0.531%	94,816	+4.119%
2025-09-09	123.2500	124.810000	123.060000	124.2400	+0.738%	119,210	+3.566%
2025-09-08	125.4700	125.470000	122.880000	123.3300	-1.792%	92,486	+4.330%
2025-09-05	124.8000	125.730000	123.678400	125.5800	+0.900%	97,339	+2.461%
2025-09-04	123.9500	124.470000	122.340000	124.4600	+1.121%	87,660	+3.383%
2025-09-03	122.9800	124.100000	122.570000	123.0800	-0.057%	155,546	+4.542%
2025-09-02	123.0000	124.198800	122.955000	123.1500	-0.348%	112,754	+4.482%
2025-08-29	123.7400	124.720000	123.325000	123.5800	+0.113%	73,635	+4.119%
2025-08-28	124.2000	124.200000	122.000000	123.4400	-0.307%	88,554	+4.237%
2025-08-27	123.7900	124.680000	123.405000	123.8200	-0.145%	103,324	+3.917%
2025-08-26	124.5300	124.890000	122.860000	124.0000	-0.338%	129,220	+3.766%
2025-08-25	126.4700	126.470000	124.270000	124.4200	-2.178%	70,092	+3.416%
2025-08-22	125.6600	127.720000	125.105000	127.1900	+2.070%	108,558	+1.164%
2025-08-21	124.0600	125.390000	123.625000	124.6100	+0.072%	60,457	+3.258%
2025-08-20	125.2000	126.050000	123.955000	124.5200	+0.105%	76,706	+3.333%
2025-08-19	123.7300	124.825000	122.975600	124.3900	+0.999%	97,844	+3.441%
2025-08-18	123.9500	125.150000	123.030000	123.1600	-1.156%	68,165	+4.474%
2025-08-15	124.8500	124.850000	123.090000	124.6000	-0.168%	94,251	+3.266%
2025-08-14	126.1300	126.130000	124.405000	124.8100	-0.913%	79,754	+3.093%
2025-08-13	125.0000	126.060000	124.185000	125.9600	+1.213%	75,745	+2.151%
2025-08-12	124.5800	124.580000	122.355000	124.4500	+0.680%	100,357	+3.391%
2025-08-11	123.9200	125.000000	122.945000	123.6100	+0.121%	119,884	+4.094%
2025-08-08	121.4100	123.670000	120.030000	123.4600	+1.772%	286,456	+4.220%
2025-08-07	121.0400	122.010000	120.250000	121.3100	+0.639%	81,543	+6.067%
2025-08-06	119.8500	120.920000	119.220000	120.5400	+0.576%	101,184	+6.745%
2025-08-05	120.4400	120.475000	118.835000	119.8500	-0.647%	109,741	+7.359%
2025-08-04	119.5000	120.850000	119.500000	120.6300	+0.946%	70,147	+6.665%
2025-08-01	120.5400	120.540000	118.980000	119.5000	-0.317%	127,057	+7.674%
2025-07-31	119.5500	120.570000	118.910000	119.8800	-0.613%	109,536	+7.332%
2025-07-30	121.1500	122.160000	120.265000	120.6200	-0.041%	91,686	+6.674%
2025-07-29	121.9400	121.940000	120.105000	120.6700	-0.363%	70,888	+6.630%
2025-07-28	120.9500	121.340000	119.980000	121.1100	-0.370%	97,896	+6.242%
2025-07-25	121.9600	122.160000	120.325100	121.5600	+0.198%	100,495	+5.849%
2025-07-24	120.4400	121.880000	119.725000	121.3200	+0.381%	148,524	+6.058%
2025-07-23	122.7800	123.230000	120.360000	120.8600	-1.564%	102,340	+6.462%
2025-07-22	122.5100	124.730000	122.510000	122.7800	-0.268%	153,264	+4.797%
2025-07-21	121.8300	124.160000	121.620000	123.1100	+0.819%	120,597	+4.516%
2025-07-18	121.6800	123.365000	121.410000	122.1100	+0.543%	133,659	+5.372%
2025-07-17	123.0000	123.350000	121.250000	121.4500	-0.946%	118,221	+5.945%
2025-07-16	121.9600	123.265000	121.880000	122.6100	+0.988%	125,071	+4.943%
2025-07-15	123.5000	123.670000	121.410000	121.4100	-1.891%	121,057	+5.980%
2025-07-14	123.0800	124.750000	123.007329	123.7500	+0.430%	104,186	+3.976%
2025-07-11	123.4100	124.085000	122.490000	123.2200	-0.267%	73,646	+4.423%
2025-07-10	122.7900	124.330000	122.025000	123.5500	+0.130%	128,305	+4.144%
2025-07-09	121.7800	123.400000	121.060000	123.3900	+1.231%	108,578	+4.279%
2025-07-08	121.1600	122.570000	120.220000	121.8900	+0.049%	110,917	+5.562%
2025-07-07	122.4300	123.065000	121.220000	121.8300	-0.975%	98,777	+5.614%
2025-07-03	122.3300	123.030000	121.360000	123.0300	+0.952%	46,993	+4.584%
2025-07-02	121.0900	122.900000	119.840000	121.8700	+0.395%	158,944	+5.580%
2025-07-01	119.5200	122.800000	119.520000	121.3900	+0.973%	137,094	+5.997%
2025-06-30	121.0200	121.375000	118.981600	120.2200	-0.505%	153,086	+7.029%
2025-06-27	121.0600	122.110000	120.680000	120.8300	-0.502%	454,635	+6.488%
2025-06-26	120.6200	121.580000	120.060000	121.4400	+0.956%	96,151	+5.954%
2025-06-25	123.6700	123.870000	120.020000	120.2900	-3.086%	184,043	+6.966%
2025-06-24	124.0000	124.590000	122.590000	124.1200	-0.201%	217,259	+3.666%
2025-06-23	120.5700	124.520000	120.570000	124.3700	+3.392%	160,542	+3.457%
2025-06-20	121.2500	121.560000	119.520000	120.2900	-0.463%	489,237	+6.966%
2025-06-18	118.5000	120.940000	118.140000	120.8500	+1.768%	180,351	+6.471%
2025-06-17	118.0500	119.010000	117.640000	118.7500	-0.218%	79,713	+8.354%
2025-06-16	119.6300	121.250000	117.850000	119.0100	-0.318%	167,298	+8.117%
2025-06-13	120.9000	121.540000	119.140000	119.3900	-1.428%	101,463	+7.773%
2025-06-12	120.2100	121.180000	119.280000	121.1200	+0.841%	81,799	+6.233%
2025-06-11	121.4600	121.735000	119.810000	120.1100	-0.348%	66,388	+7.127%
2025-06-10	119.7600	120.900000	119.705000	120.5300	+0.963%	56,535	+6.754%
2025-06-09	118.7000	120.390000	118.408500	119.3800	+0.573%	70,343	+7.782%
2025-06-06	120.4900	120.555000	118.245000	118.7000	-0.628%	57,305	+8.399%
2025-06-05	119.5600	119.870000	118.400000	119.4500	-0.342%	93,593	+7.719%
2025-06-04	121.9700	121.970000	119.665000	119.8600	-2.251%	113,557	+7.350%
2025-06-03	122.0800	122.710000	119.956200	122.6200	+0.615%	103,576	+4.934%
2025-06-02	122.0000	122.815000	120.680000	121.8700	-0.262%	98,542	+5.580%
2025-05-30	121.8000	122.250000	121.000000	122.1900	+0.518%	96,707	+5.303%
2025-05-29	119.7200	121.640000	119.650000	121.5600	+1.022%	125,147	+5.849%
2025-05-28	122.1800	123.060000	120.290000	120.3300	-2.171%	71,087	+6.931%
2025-05-27	122.4200	123.580000	121.970000	123.0000	+0.927%	73,377	+4.610%
2025-05-23	121.6000	122.135000	120.160000	121.8700	+0.694%	65,587	+5.580%
2025-05-22	121.0600	121.580000	119.800000	121.0300	-1.047%	63,616	+6.312%
2025-05-21	124.2700	125.175000	122.100000	122.3100	-2.183%	73,249	+5.200%
2025-05-20	124.3500	126.500000	124.350000	125.0400	+0.112%	85,507	+2.903%
2025-05-19	123.0200	125.590000	121.874800	124.9000	+1.454%	146,418	+3.018%
2025-05-16	120.1700	123.210000	120.170000	123.1100	+2.327%	126,754	+4.516%
2025-05-15	117.0700	121.430000	116.297400	120.3100	+3.716%	149,454	+6.949%
2025-05-14	118.6100	118.700000	115.240000	116.0000	-2.546%	250,931	+10.922%
2025-05-13	123.4000	123.892000	119.010000	119.0300	-3.157%	158,075	+8.099%
2025-05-12	127.4100	127.410000	122.910000	122.9100	-3.091%	115,594	+4.686%
2025-05-09	129.1700	130.357000	126.230000	126.8300	-2.558%	120,743	+1.451%
2025-05-08	134.0000	136.275000	129.210000	130.1600	-2.902%	152,203	-1.145%
2025-05-07	133.6000	134.280000	133.035000	134.0500	+0.540%	98,804	-4.013%
2025-05-06	132.4600	133.720000	131.580100	133.3300	+0.718%	77,990	-3.495%
2025-05-05	132.3600	133.400000	131.640000	132.3800	-0.361%	75,215	-2.803%
2025-05-02	132.5300	133.230000	131.390000	132.8600	+0.560%	90,472	-3.154%
2025-05-01	132.2600	132.970000	128.680000	132.1200	+0.342%	119,343	-2.611%
2025-04-30	131.9400	131.940000	128.000000	131.6700	-0.235%	150,790	-2.278%
2025-04-29	130.4100	132.840000	130.100000	131.9800	+0.441%	91,512	-2.508%
2025-04-28	131.8100	132.950000	130.235000	131.4000	-0.605%	125,824	-2.078%
2025-04-25	133.0000	133.090000	130.740200	132.2000	-1.026%	95,491	-2.670%
2025-04-24	132.7700	134.195000	132.170000	133.5700	+0.610%	124,918	-3.668%
2025-04-23	134.8700	135.620000	132.220000	132.7600	-1.783%	213,518	-3.081%
2025-04-22	135.0700	136.730000	134.160000	135.1700	+1.107%	151,536	-4.809%
2025-04-21	135.6000	135.600000	132.275000	133.6900	-1.336%	135,668	-3.755%
2025-04-17	132.8300	136.520000	132.740000	135.5000	+1.506%	171,797	-5.041%
2025-04-16	135.7300	135.730000	132.990000	133.4900	-1.199%	167,159	-3.611%
2025-04-15	134.6600	136.180000	133.865000	135.1100	+0.656%	151,012	-4.766%
2025-04-14	132.0000	134.931000	131.035000	134.2300	+2.380%	132,843	-4.142%
2025-04-11	127.4000	132.770000	126.655000	131.1100	+2.831%	276,029	-1.861%
2025-04-10	125.0900	129.685000	125.000000	127.5000	+0.576%	238,700	+0.918%

document.getElementById("NkqTSR").onerror = function(){this.style.display='none';}; .dark-mode .FbgL82{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FbgL82{ color: #333333; background-color: white; border: 2px solid #333333; }CPKChesapeake Utilitiesstock NYSE

CPK
Chesapeake Utilities
stock NYSE