Dark

CPK
Chesapeake Utilities
stock NYSE

Market Open

Jul 1, 2026 10:53:06 AM EDT

123.58USD+0.898%(+1.10)30,616

122.98Bid 141.08Ask 18.10Spread

Pre-market

0.00USD-100.000%(-122.48)0

After-hours

Jun 30, 2026 4:10:30 PM EDT

122.48USD+0.025%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	122.9600	124.360000	122.960000	123.5800	+0.898%	30,616	0.000%
2026-06-30	123.5000	124.575000	122.165000	122.4800	-1.202%	224,562	+0.898%
2026-06-29	124.6700	126.100000	122.770000	123.9700	-1.533%	192,425	-0.315%
2026-06-26	123.5500	126.260000	122.970000	125.9000	+2.566%	869,330	-1.843%
2026-06-25	121.8900	125.210000	121.000000	122.7500	+0.582%	165,711	+0.676%
2026-06-24	121.8900	123.280000	121.890000	122.0400	+0.411%	220,115	+1.262%
2026-06-23	120.3300	122.480000	119.759109	121.5400	+2.160%	140,661	+1.678%
2026-06-22	119.8300	121.190000	118.880000	118.9700	-1.352%	191,075	+3.875%
2026-06-18	120.2100	121.110000	119.045000	120.6000	+0.475%	306,546	+2.471%
2026-06-17	121.4000	122.655000	119.530000	120.0300	-1.736%	164,627	+2.958%
2026-06-16	122.6100	123.785000	121.390000	122.1500	+0.156%	129,981	+1.171%
2026-06-15	121.7400	123.830000	121.500000	121.9600	-1.287%	143,386	+1.328%
2026-06-12	122.4500	124.274000	122.450000	123.5500	+1.014%	118,689	+0.024%
2026-06-11	125.3000	126.310000	122.200000	122.3100	-1.775%	98,763	+1.038%
2026-06-10	124.7100	125.745000	123.300000	124.5200	+1.203%	97,327	-0.755%
2026-06-09	123.1700	125.520000	122.610000	123.0400	+0.671%	112,959	+0.439%
2026-06-08	124.0600	124.700000	122.060000	122.2200	-1.260%	105,809	+1.113%
2026-06-05	122.3000	125.310000	122.300000	123.7800	+2.053%	150,485	-0.162%
2026-06-04	122.3000	122.745000	120.370000	121.2900	+0.555%	79,445	+1.888%
2026-06-03	122.1500	123.150000	120.510000	120.6200	-1.366%	129,122	+2.454%
2026-06-02	119.8300	123.700000	119.830000	122.2900	+1.385%	182,052	+1.055%
2026-06-01	122.1400	122.820000	119.130000	120.6200	-2.189%	199,151	+2.454%
2026-05-29	122.5700	123.820000	122.570000	123.3200	+0.211%	182,753	+0.211%
2026-05-28	125.1800	126.740000	122.430000	123.0600	-2.217%	194,904	+0.423%
2026-05-27	126.3400	127.930000	124.940000	125.8500	-0.983%	124,806	-1.804%
2026-05-26	126.9900	127.845000	126.187500	127.1000	+0.458%	113,438	-2.769%
2026-05-22	126.1300	126.955000	125.370000	126.5200	-0.394%	123,776	-2.324%
2026-05-21	126.1900	127.510000	124.940000	127.0200	+0.055%	115,333	-2.708%
2026-05-20	127.6500	128.440000	126.485000	126.9500	-0.603%	106,314	-2.655%
2026-05-19	126.8300	129.060000	125.970000	127.7200	+0.702%	116,570	-3.241%
2026-05-18	125.4700	127.720000	125.470000	126.8300	+1.651%	115,872	-2.562%
2026-05-15	127.6300	127.630000	124.550000	124.7700	-2.195%	113,110	-0.954%
2026-05-14	126.7600	128.000000	125.670000	127.5700	+0.926%	136,295	-3.128%
2026-05-13	125.4900	126.780000	124.240000	126.4000	+0.198%	112,063	-2.231%
2026-05-12	125.6100	127.670000	125.110000	126.1500	+0.470%	163,013	-2.037%
2026-05-11	127.1100	127.184418	125.320000	125.5600	-0.680%	114,534	-1.577%
2026-05-08	127.4400	128.200000	126.220000	126.4200	-0.637%	112,272	-2.246%
2026-05-07	127.0000	129.080000	125.620000	127.2300	+1.113%	302,688	-2.869%
2026-05-06	125.7800	127.300000	123.470000	125.8300	-0.016%	110,487	-1.788%
2026-05-05	126.5500	127.470000	125.360000	125.8500	-0.498%	70,765	-1.804%
2026-05-04	125.7900	127.950000	125.190000	126.4800	-0.362%	131,675	-2.293%
2026-05-01	126.4900	128.370000	126.090000	126.9400	+0.650%	90,712	-2.647%
2026-04-30	124.9100	126.965000	124.520000	126.1200	+0.791%	140,741	-2.014%
2026-04-29	126.3100	126.945000	124.970000	125.1300	-1.836%	101,923	-1.239%
2026-04-28	128.7200	128.930000	127.180000	127.4700	+0.331%	134,796	-3.052%
2026-04-27	128.2100	130.170000	126.830000	127.0500	-0.462%	115,060	-2.731%
2026-04-24	127.5000	128.740000	127.130000	127.6400	-0.211%	132,859	-3.181%
2026-04-23	125.5300	128.130000	125.250000	127.9100	+2.624%	85,382	-3.385%
2026-04-22	125.0000	125.385000	124.090000	124.6400	+0.161%	102,418	-0.850%
2026-04-21	127.0200	127.020000	124.320000	124.4400	-1.706%	121,687	-0.691%
2026-04-20	126.5800	128.495000	126.420000	126.6000	+0.055%	98,425	-2.385%
2026-04-17	127.2100	127.210000	125.100000	126.5300	-0.714%	203,033	-2.331%
2026-04-16	127.4300	128.395000	126.450000	127.4400	-0.469%	155,460	-3.029%
2026-04-15	127.3900	128.625000	127.080000	128.0400	-0.997%	100,378	-3.483%
2026-04-14	128.0300	129.700000	127.130000	129.3300	+0.365%	86,922	-4.446%
2026-04-13	131.4000	132.540000	128.020000	128.8600	-2.082%	96,287	-4.097%
2026-04-10	132.4000	132.773100	131.005000	131.6000	-0.851%	90,989	-6.094%
2026-04-09	130.2900	133.465000	129.105000	132.7300	+1.166%	95,301	-6.894%
2026-04-08	131.0600	131.445000	129.490000	131.2000	+0.993%	132,295	-5.808%
2026-04-07	128.0400	130.530000	128.040000	129.9100	+1.397%	110,874	-4.873%
2026-04-06	129.0500	130.020000	127.120000	128.1200	-1.035%	101,327	-3.544%
2026-04-02	127.8700	129.810000	127.360000	129.4600	+1.370%	129,278	-4.542%
2026-04-01	125.5600	130.270000	125.200000	127.7100	+1.060%	224,004	-3.234%
2026-03-31	126.2200	126.420000	122.940000	126.3700	+0.166%	275,406	-2.208%
2026-03-30	125.4500	127.310000	124.600000	126.1600	+1.627%	217,520	-2.045%
2026-03-27	124.1700	125.680000	122.470000	124.1400	-0.193%	140,365	-0.451%
2026-03-26	123.3100	124.489900	122.520000	124.3800	+0.762%	135,757	-0.643%
2026-03-25	125.2200	125.620000	123.300000	123.4400	-0.851%	121,021	+0.113%
2026-03-24	125.1300	127.030000	124.400000	124.5000	-1.667%	151,311	-0.739%
2026-03-23	125.5700	127.760000	122.530000	126.6100	+2.477%	242,517	-2.393%
2026-03-20	127.5300	129.095000	122.790000	123.5500	-3.060%	600,576	+0.024%
2026-03-19	126.9700	128.690000	126.460100	127.4500	+0.055%	191,612	-3.036%
2026-03-18	127.7300	128.665000	126.600000	127.3800	-1.095%	185,062	-2.983%
2026-03-17	131.0900	131.330000	128.485000	128.7900	-1.257%	133,731	-4.045%
2026-03-16	131.1300	131.360000	129.010000	130.4300	-0.168%	140,196	-5.252%
2026-03-13	130.4900	131.280000	129.150100	130.6500	+1.107%	125,196	-5.411%
2026-03-12	127.4400	130.770000	127.440000	129.2200	+0.490%	173,345	-4.365%
2026-03-11	128.4700	129.085000	126.700000	128.5900	-0.349%	112,465	-3.896%
2026-03-10	129.7500	131.140000	128.895000	129.0400	-2.250%	137,493	-4.231%
2026-03-09	131.0300	132.910000	129.400000	132.0100	-0.181%	136,100	-6.386%
2026-03-06	131.2300	132.295000	129.370000	132.2500	-0.076%	191,670	-6.556%
2026-03-05	136.1300	136.130000	132.310000	132.3500	-3.857%	303,218	-6.626%
2026-03-04	137.1600	137.890000	135.500000	137.6600	+0.365%	101,650	-10.228%
2026-03-03	136.1700	137.870000	134.000000	137.1600	-0.036%	120,730	-9.901%
2026-03-02	136.0600	138.140000	135.460000	137.2100	+0.912%	132,574	-9.934%
2026-02-27	135.0000	138.410000	133.240000	135.9700	+1.003%	185,027	-9.112%
2026-02-26	134.8300	136.700000	132.450000	134.6200	+0.283%	106,872	-8.201%
2026-02-25	134.3800	134.585000	132.340000	134.2400	-0.600%	106,647	-7.941%
2026-02-24	135.5600	136.730000	134.330000	135.0500	-0.015%	105,512	-8.493%
2026-02-23	134.4500	136.860000	132.580400	135.0700	+0.506%	104,041	-8.507%
2026-02-20	135.1100	135.220000	132.155000	134.3900	+0.599%	94,581	-8.044%
2026-02-19	131.5100	134.190000	131.510000	133.5900	+2.156%	120,760	-7.493%
2026-02-18	133.7500	134.835000	130.430000	130.7700	-2.925%	126,592	-5.498%
2026-02-17	136.0000	138.070000	134.115000	134.7100	-0.656%	114,554	-8.262%
2026-02-13	134.1200	135.620000	131.122900	135.6000	+0.878%	101,894	-8.864%
2026-02-12	130.5000	135.350000	130.500000	134.4200	+3.107%	139,347	-8.064%
2026-02-11	130.4800	131.450000	129.290000	130.3700	+0.084%	184,373	-5.208%
2026-02-10	129.1700	131.560000	127.835000	130.2600	+0.985%	110,582	-5.128%
2026-02-09	129.7000	129.840000	126.765000	128.9900	-0.678%	90,218	-4.194%
2026-02-06	133.2300	133.900000	129.870000	129.8700	-1.606%	108,658	-4.843%
2026-02-05	132.0800	133.740000	130.605000	131.9900	+0.848%	240,130	-6.372%
2026-02-04	129.5700	131.755000	128.090000	130.8800	+1.733%	82,911	-5.578%
2026-02-03	126.8200	130.160000	126.820000	128.6500	+0.926%	118,679	-3.941%
2026-02-02	128.9400	130.620000	126.700100	127.4700	-0.940%	127,750	-3.052%
2026-01-30	126.9300	129.025000	126.670000	128.6800	+1.084%	182,069	-3.963%
2026-01-29	125.2300	127.880000	125.035000	127.3000	+1.152%	136,313	-2.922%
2026-01-28	127.3200	127.320000	125.400000	125.8500	-1.410%	122,023	-1.804%
2026-01-27	126.3300	128.190000	125.750000	127.6500	+0.798%	95,059	-3.188%
2026-01-26	125.6700	127.500000	125.246200	126.6400	+1.304%	126,564	-2.416%
2026-01-23	126.0000	126.500000	124.020000	125.0100	-1.029%	99,945	-1.144%
2026-01-22	127.4600	127.570000	125.110000	126.3100	-0.426%	115,666	-2.161%
2026-01-21	124.2100	127.270000	124.210000	126.8500	+2.488%	143,811	-2.578%
2026-01-20	124.3800	125.235000	122.975000	123.7700	-0.666%	106,613	-0.154%
2026-01-16	124.8500	125.705000	123.920000	124.6000	-1.033%	146,823	-0.819%
2026-01-15	125.3600	126.800000	125.010000	125.9000	+0.543%	89,819	-1.843%
2026-01-14	125.5100	125.600000	124.261200	125.2200	+0.353%	80,434	-1.310%
2026-01-13	123.6500	125.140000	122.700000	124.7800	+1.045%	137,048	-0.962%
2026-01-12	122.6400	124.590000	122.320000	123.4900	+0.480%	58,097	+0.073%
2026-01-09	123.9900	125.230000	122.400000	122.9000	-0.446%	110,462	+0.553%
2026-01-08	119.9100	123.650000	119.910000	123.4500	+2.050%	99,164	+0.105%
2026-01-07	122.6100	123.270000	119.910000	120.9700	-0.649%	125,211	+2.158%
2026-01-06	122.6400	123.020000	121.250000	121.7600	-1.217%	142,350	+1.495%
2026-01-05	123.5900	125.110000	121.150000	123.2600	-0.845%	146,347	+0.260%
2026-01-02	124.3600	125.852000	123.263300	124.3100	-0.361%	128,490	-0.587%
2025-12-31	125.3700	126.040000	123.935000	124.7600	-0.399%	99,779	-0.946%
2025-12-30	125.9200	126.920000	125.250000	125.2600	-0.729%	70,979	-1.341%
2025-12-29	126.3500	126.784400	126.060000	126.1800	+0.206%	131,602	-2.061%
2025-12-26	125.8300	126.230000	125.015000	125.9200	-0.277%	72,890	-1.858%
2025-12-24	125.5700	126.470000	125.390000	126.2700	+0.871%	70,999	-2.130%
2025-12-23	124.3700	125.870000	123.850000	125.1800	+0.627%	78,381	-1.278%
2025-12-22	124.5100	125.990000	123.925000	124.4000	-0.568%	160,698	-0.659%
2025-12-19	127.7100	129.150000	124.410000	125.1100	-2.842%	273,784	-1.223%
2025-12-18	128.4300	129.205000	127.450000	128.7700	+0.273%	107,336	-4.030%
2025-12-17	126.7800	128.755000	126.730000	128.4200	+1.198%	132,468	-3.769%
2025-12-16	127.2300	127.480000	125.515000	126.9000	+0.055%	199,047	-2.616%
2025-12-15	127.2700	128.132300	124.330000	126.8300	-0.408%	140,238	-2.562%
2025-12-12	128.7500	128.870000	126.630000	127.3500	-0.748%	168,442	-2.960%
2025-12-11	128.1000	129.570000	127.541000	128.3100	+0.896%	95,632	-3.686%
2025-12-10	125.5600	128.055000	125.290000	127.1700	+1.153%	157,311	-2.823%
2025-12-09	126.5600	127.825000	124.960000	125.7200	-0.238%	95,684	-1.702%
2025-12-08	129.0600	129.170000	125.810000	126.0200	-2.416%	111,715	-1.936%
2025-12-05	128.6300	129.720000	127.190000	129.1400	+0.178%	125,606	-4.305%
2025-12-04	130.3200	132.270000	128.500000	128.9100	-1.678%	111,851	-4.135%
2025-12-03	134.3000	134.920000	130.695000	131.1100	-1.709%	133,395	-5.743%
2025-12-02	137.3200	137.320000	133.250000	133.3900	-2.514%	107,830	-7.354%
2025-12-01	138.2900	138.290000	135.970000	136.8300	-1.604%	106,705	-9.684%
2025-11-28	138.2700	139.350000	137.875000	139.0600	+0.491%	60,295	-11.132%
2025-11-26	136.5900	139.570000	136.590000	138.3800	+0.867%	241,160	-10.695%
2025-11-25	137.6200	139.545000	135.648500	137.1900	-0.240%	216,110	-9.921%
2025-11-24	136.1700	138.270000	134.850000	137.5200	+0.277%	203,900	-10.137%
2025-11-21	137.3400	138.620000	136.170000	137.1400	+0.183%	221,734	-9.888%
2025-11-20	135.8800	138.420000	135.630000	136.8900	+0.996%	191,469	-9.723%
2025-11-19	135.1200	137.620000	134.610000	135.5400	-0.324%	120,671	-8.824%
2025-11-18	135.3200	137.230000	133.750000	135.9800	+1.070%	206,571	-9.119%
2025-11-17	134.8100	135.860000	133.734900	134.5400	-0.030%	89,472	-8.146%
2025-11-14	134.3800	135.850000	131.430000	134.5800	+0.515%	171,839	-8.174%
2025-11-13	133.8400	135.640000	133.840000	133.8900	-0.638%	102,783	-7.700%
2025-11-12	134.2700	135.900000	134.020000	134.7500	-0.185%	167,778	-8.289%
2025-11-11	133.8900	135.500000	132.765000	135.0000	+1.124%	115,538	-8.459%
2025-11-10	134.5400	134.990000	132.245000	133.5000	-1.694%	157,849	-7.431%
2025-11-07	135.7100	137.000000	133.180200	135.8000	+1.998%	128,485	-8.999%
2025-11-06	130.3000	134.145000	129.960000	133.1400	+2.156%	146,505	-7.180%
2025-11-05	130.9100	132.400000	130.270000	130.3300	-0.995%	101,943	-5.179%
2025-11-04	129.9900	132.130000	129.060000	131.6400	+1.621%	88,555	-6.123%
2025-11-03	127.3500	130.160000	125.230000	129.5400	+1.776%	119,421	-4.601%
2025-10-31	127.3500	128.370000	126.170000	127.2800	-1.011%	138,267	-2.907%
2025-10-30	129.0000	129.520000	127.270000	128.5800	+0.047%	97,317	-3.889%
2025-10-29	132.0800	132.080000	128.140000	128.5200	-2.489%	118,495	-3.844%
2025-10-28	131.4700	132.405000	129.040000	131.8000	+0.243%	121,670	-6.237%
2025-10-27	131.7000	132.220000	130.560000	131.4800	-0.296%	102,048	-6.009%
2025-10-24	131.0900	132.030000	129.000000	131.8700	+1.205%	108,178	-6.286%
2025-10-23	131.8600	131.860000	128.990000	130.3000	-0.897%	140,782	-5.157%
2025-10-22	132.0600	132.550000	129.650000	131.4800	-0.417%	155,409	-6.009%
2025-10-21	135.0300	135.030000	131.840000	132.0300	-1.705%	108,353	-6.400%
2025-10-20	133.9200	134.755000	133.113000	134.3200	+0.675%	140,532	-7.996%
2025-10-17	133.4900	133.690000	131.970000	133.4200	+0.271%	149,042	-7.375%
2025-10-16	132.3000	134.560000	131.590000	133.0600	+0.370%	158,187	-7.125%
2025-10-15	134.0000	135.550000	131.520000	132.5700	-1.296%	245,335	-6.781%
2025-10-14	135.3700	136.000000	133.830000	134.3100	-0.452%	151,080	-7.989%
2025-10-13	137.7700	137.770000	134.550000	134.9200	-1.933%	151,062	-8.405%
2025-10-10	139.2500	140.590000	137.500000	137.5800	-0.807%	153,034	-10.176%
2025-10-09	138.7000	139.495000	136.150000	138.7000	-0.079%	82,539	-10.901%
2025-10-08	138.5200	139.280000	136.830000	138.8100	+0.500%	112,010	-10.972%
2025-10-07	136.7300	139.510000	136.475000	138.1200	+1.135%	180,891	-10.527%
2025-10-06	136.4200	138.370000	135.975000	136.5700	+0.073%	146,726	-9.512%
2025-10-03	134.2500	137.280000	133.985000	136.4700	+1.555%	146,393	-9.445%
2025-10-02	133.9900	135.030000	132.930000	134.3800	-0.252%	126,581	-8.037%
2025-10-01	134.4900	135.670000	134.325000	134.7200	+0.022%	110,393	-8.269%
2025-09-30	135.2600	136.230000	134.125000	134.6900	-0.421%	163,558	-8.249%
2025-09-29	133.4200	135.310000	132.475000	135.2600	+0.880%	148,643	-8.635%
2025-09-26	132.3400	134.500000	131.640000	134.0800	+1.676%	170,055	-7.831%
2025-09-25	132.1800	132.847500	131.247700	131.8700	+0.266%	192,842	-6.286%
2025-09-24	132.1900	132.795000	130.500000	131.5200	-1.053%	124,503	-6.037%
2025-09-23	128.6800	133.390000	128.680000	132.9200	+3.039%	158,197	-7.027%
2025-09-22	128.2200	129.395000	127.562500	129.0000	+0.342%	126,220	-4.202%
2025-09-19	127.5500	129.150000	126.500000	128.5600	+1.781%	361,175	-3.874%
2025-09-18	123.7600	127.160000	123.760000	126.3100	+1.495%	156,015	-2.161%
2025-09-17	122.9400	126.060000	121.860000	124.4500	+1.401%	160,124	-0.699%
2025-09-16	124.0000	124.902500	121.930000	122.7300	-1.342%	193,663	+0.693%
2025-09-15	124.4100	125.330000	123.500000	124.4000	-0.599%	122,667	-0.659%
2025-09-12	125.1000	125.340000	124.420000	125.1500	-0.072%	177,785	-1.254%
2025-09-11	124.1200	125.785000	123.905000	125.2400	+1.343%	97,235	-1.325%
2025-09-10	124.2300	125.600000	123.260000	123.5800	-0.531%	94,816	0.000%
2025-09-09	123.2500	124.810000	123.060000	124.2400	+0.738%	119,210	-0.531%
2025-09-08	125.4700	125.470000	122.880000	123.3300	-1.792%	92,486	+0.203%
2025-09-05	124.8000	125.730000	123.678400	125.5800	+0.900%	97,339	-1.593%
2025-09-04	123.9500	124.470000	122.340000	124.4600	+1.121%	87,660	-0.707%
2025-09-03	122.9800	124.100000	122.570000	123.0800	-0.057%	155,546	+0.406%
2025-09-02	123.0000	124.198800	122.955000	123.1500	-0.348%	112,754	+0.349%
2025-08-29	123.7400	124.720000	123.325000	123.5800	+0.113%	73,635	0.000%
2025-08-28	124.2000	124.200000	122.000000	123.4400	-0.307%	88,554	+0.113%
2025-08-27	123.7900	124.680000	123.405000	123.8200	-0.145%	103,324	-0.194%
2025-08-26	124.5300	124.890000	122.860000	124.0000	-0.338%	129,220	-0.339%
2025-08-25	126.4700	126.470000	124.270000	124.4200	-2.178%	70,092	-0.675%
2025-08-22	125.6600	127.720000	125.105000	127.1900	+2.070%	108,558	-2.838%
2025-08-21	124.0600	125.390000	123.625000	124.6100	+0.072%	60,457	-0.827%
2025-08-20	125.2000	126.050000	123.955000	124.5200	+0.105%	76,706	-0.755%
2025-08-19	123.7300	124.825000	122.975600	124.3900	+0.999%	97,844	-0.651%
2025-08-18	123.9500	125.150000	123.030000	123.1600	-1.156%	68,165	+0.341%
2025-08-15	124.8500	124.850000	123.090000	124.6000	-0.168%	94,251	-0.819%
2025-08-14	126.1300	126.130000	124.405000	124.8100	-0.913%	79,754	-0.985%
2025-08-13	125.0000	126.060000	124.185000	125.9600	+1.213%	75,745	-1.889%
2025-08-12	124.5800	124.580000	122.355000	124.4500	+0.680%	100,357	-0.699%
2025-08-11	123.9200	125.000000	122.945000	123.6100	+0.121%	119,884	-0.024%
2025-08-08	121.4100	123.670000	120.030000	123.4600	+1.772%	286,456	+0.097%
2025-08-07	121.0400	122.010000	120.250000	121.3100	+0.639%	81,543	+1.871%
2025-08-06	119.8500	120.920000	119.220000	120.5400	+0.576%	101,184	+2.522%
2025-08-05	120.4400	120.475000	118.835000	119.8500	-0.647%	109,741	+3.112%
2025-08-04	119.5000	120.850000	119.500000	120.6300	+0.946%	70,147	+2.445%
2025-08-01	120.5400	120.540000	118.980000	119.5000	-0.317%	127,057	+3.414%
2025-07-31	119.5500	120.570000	118.910000	119.8800	-0.613%	109,536	+3.086%
2025-07-30	121.1500	122.160000	120.265000	120.6200	-0.041%	91,686	+2.454%
2025-07-29	121.9400	121.940000	120.105000	120.6700	-0.363%	70,888	+2.412%
2025-07-28	120.9500	121.340000	119.980000	121.1100	-0.370%	97,896	+2.039%
2025-07-25	121.9600	122.160000	120.325100	121.5600	+0.198%	100,495	+1.662%
2025-07-24	120.4400	121.880000	119.725000	121.3200	+0.381%	148,524	+1.863%
2025-07-23	122.7800	123.230000	120.360000	120.8600	-1.564%	102,340	+2.251%
2025-07-22	122.5100	124.730000	122.510000	122.7800	-0.268%	153,264	+0.652%
2025-07-21	121.8300	124.160000	121.620000	123.1100	+0.819%	120,597	+0.382%
2025-07-18	121.6800	123.365000	121.410000	122.1100	+0.543%	133,659	+1.204%
2025-07-17	123.0000	123.350000	121.250000	121.4500	-0.946%	118,221	+1.754%
2025-07-16	121.9600	123.265000	121.880000	122.6100	+0.988%	125,071	+0.791%
2025-07-15	123.5000	123.670000	121.410000	121.4100	-1.891%	121,057	+1.787%
2025-07-14	123.0800	124.750000	123.007329	123.7500	+0.430%	104,186	-0.137%
2025-07-11	123.4100	124.085000	122.490000	123.2200	-0.267%	73,646	+0.292%
2025-07-10	122.7900	124.330000	122.025000	123.5500	+0.130%	128,305	+0.024%
2025-07-09	121.7800	123.400000	121.060000	123.3900	+1.231%	108,578	+0.154%
2025-07-08	121.1600	122.570000	120.220000	121.8900	+0.049%	110,917	+1.386%
2025-07-07	122.4300	123.065000	121.220000	121.8300	-0.975%	98,777	+1.436%
2025-07-03	122.3300	123.030000	121.360000	123.0300	+0.952%	46,993	+0.447%
2025-07-02	121.0900	122.900000	119.840000	121.8700	+0.395%	158,944	+1.403%
2025-07-01	119.5200	122.800000	119.520000	121.3900	+0.973%	137,094	+1.804%
2025-06-30	121.0200	121.375000	118.981600	120.2200	-0.505%	153,086	+2.795%
2025-06-27	121.0600	122.110000	120.680000	120.8300	-0.502%	454,635	+2.276%
2025-06-26	120.6200	121.580000	120.060000	121.4400	+0.956%	96,151	+1.762%
2025-06-25	123.6700	123.870000	120.020000	120.2900	-3.086%	184,043	+2.735%
2025-06-24	124.0000	124.590000	122.590000	124.1200	-0.201%	217,259	-0.435%
2025-06-23	120.5700	124.520000	120.570000	124.3700	+3.392%	160,542	-0.635%
2025-06-20	121.2500	121.560000	119.520000	120.2900	-0.463%	489,237	+2.735%
2025-06-18	118.5000	120.940000	118.140000	120.8500	+1.768%	180,351	+2.259%
2025-06-17	118.0500	119.010000	117.640000	118.7500	-0.218%	79,713	+4.067%
2025-06-16	119.6300	121.250000	117.850000	119.0100	-0.318%	167,298	+3.840%
2025-06-13	120.9000	121.540000	119.140000	119.3900	-1.428%	101,463	+3.510%
2025-06-12	120.2100	121.180000	119.280000	121.1200	+0.841%	81,799	+2.031%
2025-06-11	121.4600	121.735000	119.810000	120.1100	-0.348%	66,388	+2.889%
2025-06-10	119.7600	120.900000	119.705000	120.5300	+0.963%	56,535	+2.530%
2025-06-09	118.7000	120.390000	118.408500	119.3800	+0.573%	70,343	+3.518%
2025-06-06	120.4900	120.555000	118.245000	118.7000	-0.628%	57,305	+4.111%
2025-06-05	119.5600	119.870000	118.400000	119.4500	-0.342%	93,593	+3.458%
2025-06-04	121.9700	121.970000	119.665000	119.8600	-2.251%	113,557	+3.104%
2025-06-03	122.0800	122.710000	119.956200	122.6200	+0.615%	103,576	+0.783%
2025-06-02	122.0000	122.815000	120.680000	121.8700	-0.262%	98,542	+1.403%
2025-05-30	121.8000	122.250000	121.000000	122.1900	+0.518%	96,707	+1.138%
2025-05-29	119.7200	121.640000	119.650000	121.5600	+1.022%	125,147	+1.662%
2025-05-28	122.1800	123.060000	120.290000	120.3300	-2.171%	71,087	+2.701%
2025-05-27	122.4200	123.580000	121.970000	123.0000	+0.927%	73,377	+0.472%
2025-05-23	121.6000	122.135000	120.160000	121.8700	+0.694%	65,587	+1.403%
2025-05-22	121.0600	121.580000	119.800000	121.0300	-1.047%	63,616	+2.107%
2025-05-21	124.2700	125.175000	122.100000	122.3100	-2.183%	73,249	+1.038%
2025-05-20	124.3500	126.500000	124.350000	125.0400	+0.112%	85,507	-1.168%
2025-05-19	123.0200	125.590000	121.874800	124.9000	+1.454%	146,418	-1.057%
2025-05-16	120.1700	123.210000	120.170000	123.1100	+2.327%	126,754	+0.382%
2025-05-15	117.0700	121.430000	116.297400	120.3100	+3.716%	149,454	+2.718%
2025-05-14	118.6100	118.700000	115.240000	116.0000	-2.546%	250,931	+6.534%
2025-05-13	123.4000	123.892000	119.010000	119.0300	-3.157%	158,075	+3.823%
2025-05-12	127.4100	127.410000	122.910000	122.9100	-3.091%	115,594	+0.545%
2025-05-09	129.1700	130.357000	126.230000	126.8300	-2.558%	120,743	-2.562%
2025-05-08	134.0000	136.275000	129.210000	130.1600	-2.902%	152,203	-5.055%
2025-05-07	133.6000	134.280000	133.035000	134.0500	+0.540%	98,804	-7.811%
2025-05-06	132.4600	133.720000	131.580100	133.3300	+0.718%	77,990	-7.313%
2025-05-05	132.3600	133.400000	131.640000	132.3800	-0.361%	75,215	-6.648%
2025-05-02	132.5300	133.230000	131.390000	132.8600	+0.560%	90,472	-6.985%
2025-05-01	132.2600	132.970000	128.680000	132.1200	+0.342%	119,343	-6.464%
2025-04-30	131.9400	131.940000	128.000000	131.6700	-0.235%	150,790	-6.144%
2025-04-29	130.4100	132.840000	130.100000	131.9800	+0.441%	91,512	-6.365%
2025-04-28	131.8100	132.950000	130.235000	131.4000	-0.605%	125,824	-5.951%
2025-04-25	133.0000	133.090000	130.740200	132.2000	-1.026%	95,491	-6.520%
2025-04-24	132.7700	134.195000	132.170000	133.5700	+0.610%	124,918	-7.479%
2025-04-23	134.8700	135.620000	132.220000	132.7600	-1.783%	213,518	-6.915%
2025-04-22	135.0700	136.730000	134.160000	135.1700	+1.107%	151,536	-8.574%
2025-04-21	135.6000	135.600000	132.275000	133.6900	-1.336%	135,668	-7.562%
2025-04-17	132.8300	136.520000	132.740000	135.5000	+1.506%	171,797	-8.797%
2025-04-16	135.7300	135.730000	132.990000	133.4900	-1.199%	167,159	-7.424%
2025-04-15	134.6600	136.180000	133.865000	135.1100	+0.656%	151,012	-8.534%
2025-04-14	132.0000	134.931000	131.035000	134.2300	+2.380%	132,843	-7.934%
2025-04-11	127.4000	132.770000	126.655000	131.1100	+2.831%	276,029	-5.743%
2025-04-10	125.0900	129.685000	125.000000	127.5000	+0.576%	238,700	-3.075%
2025-04-09	124.8800	129.410000	121.765000	126.7700	+1.335%	194,110	-2.516%
2025-04-08	127.9300	129.000000	124.020000	125.1000	-0.934%	137,527	-1.215%
2025-04-07	126.1000	131.330000	124.985000	126.2800	-3.249%	304,663	-2.138%
2025-04-04	132.8900	134.859900	127.935000	130.5200	-2.159%	350,930	-5.317%
2025-04-03	129.5000	134.130000	128.690000	133.4000	+2.694%	218,899	-7.361%
2025-04-02	128.7700	131.599900	128.730000	129.9000	+0.262%	85,529	-4.865%
2025-04-01	128.1600	130.080000	127.460000	129.5600	+0.880%	83,955	-4.616%
2025-03-31	128.0000	129.645000	127.400000	128.4300	+0.336%	112,600	-3.776%
2025-03-28	126.2900	129.105000	126.225000	128.0000	+1.895%	96,482	-3.453%
2025-03-27	125.2600	125.894200	122.645000	125.6200	+0.802%	72,407	-1.624%
2025-03-26	124.2200	125.790000	122.820100	124.6200	+0.169%	81,213	-0.835%
2025-03-25	125.4000	125.525000	123.670000	124.4100	-1.199%	95,524	-0.667%
2025-03-24	124.5800	126.161000	124.124800	125.9200	+1.491%	165,774	-1.858%
2025-03-21	124.7600	126.845000	122.730000	124.0700	-1.171%	228,501	-0.395%
2025-03-20	125.3600	126.830000	125.140000	125.5400	-0.547%	69,938	-1.561%
2025-03-19	126.9400	127.570000	125.455000	126.2300	-0.387%	87,008	-2.099%
2025-03-18	127.2400	127.240000	125.400000	126.7200	-0.760%	105,628	-2.478%
2025-03-17	126.5100	128.710000	126.510000	127.6900	+0.314%	99,995	-3.219%
2025-03-14	126.0600	127.820000	124.913300	127.2900	+1.289%	83,223	-2.915%
2025-03-13	125.8800	126.780000	125.020000	125.6700	-0.294%	105,091	-1.663%
2025-03-12	128.0700	129.180000	125.430000	126.0400	-1.807%	78,028	-1.952%
2025-03-11	129.7400	130.449900	127.885000	128.3600	-0.411%	120,234	-3.724%
2025-03-10	130.3800	131.460000	128.360000	128.8900	-1.135%	86,603	-4.120%
2025-03-07	127.6800	130.480000	127.680000	130.3700	+2.500%	82,735	-5.208%
2025-03-06	125.9600	127.910000	124.360000	127.1900	+0.434%	68,412	-2.838%
2025-03-05	127.1400	128.023800	124.840000	126.6400	-0.479%	54,547	-2.416%
2025-03-04	128.4000	129.750000	127.160000	127.2500	-1.088%	71,501	-2.884%
2025-03-03	126.3600	129.235000	126.360000	128.6500	+1.355%	67,403	-3.941%
2025-02-28	126.8500	128.375000	124.805000	126.9300	+0.435%	121,813	-2.639%
2025-02-27	122.9300	127.280000	117.520000	126.3800	-0.158%	183,866	-2.216%
2025-02-26	126.5800	127.430000	125.750000	126.5800	0.000%	102,552	-2.370%
2025-02-25	124.9600	127.410000	124.960000	126.5800	+1.638%	87,556	-2.370%
2025-02-24	124.9400	125.955000	123.645000	124.5400	+0.233%	100,741	-0.771%
2025-02-21	124.6900	124.900000	123.615000	124.2500	+0.485%	102,354	-0.539%
2025-02-20	123.2600	124.740000	122.340000	123.6500	-0.555%	62,333	-0.057%
2025-02-19	123.9400	125.080000	123.735000	124.3400	-0.377%	70,284	-0.611%
2025-02-18	121.6700	125.070000	121.635000	124.8100	+2.471%	112,629	-0.985%
2025-02-14	123.0700	123.515000	121.590000	121.8000	-0.976%	43,512	+1.461%
2025-02-13	122.2900	123.200000	121.630000	123.0000	+0.770%	67,361	+0.472%
2025-02-12	120.9800	122.540000	120.980000	122.0600	-0.764%	60,138	+1.245%
2025-02-11	121.9500	123.340000	121.940000	123.0000	+0.556%	70,031	+0.472%
2025-02-10	123.5900	123.800000	121.920000	122.3200	-1.012%	55,267	+1.030%
2025-02-07	124.8300	125.630000	123.147000	123.5700	-1.270%	44,535	+0.008%
2025-02-06	126.5500	127.431900	124.410000	125.1600	-0.191%	59,554	-1.262%
2025-02-05	123.7000	125.870000	122.950000	125.4000	+1.720%	56,321	-1.451%
2025-02-04	121.9100	123.960000	121.125000	123.2800	+0.057%	65,474	+0.243%
2025-02-03	121.1900	123.240000	119.940000	123.2100	+0.785%	70,151	+0.300%
2025-01-31	122.5400	123.940000	121.435000	122.2500	-0.699%	98,454	+1.088%
2025-01-30	122.2800	124.900000	122.280000	123.1100	+1.584%	65,646	+0.382%
2025-01-29	122.6000	123.390000	120.580000	121.1900	-1.431%	54,006	+1.972%
2025-01-28	123.7800	123.830000	122.200000	122.9500	-0.895%	50,194	+0.512%
2025-01-27	121.9900	124.260000	120.750000	124.0600	+2.402%	124,536	-0.387%
2025-01-24	120.1800	121.191500	119.800000	121.1500	+0.223%	56,358	+2.006%
2025-01-23	120.4600	120.900000	119.100000	120.8800	+0.008%	70,282	+2.234%
2025-01-22	124.4100	124.410000	119.825000	120.8700	-3.474%	78,174	+2.242%
2025-01-21	125.0000	127.380000	124.050000	125.2200	+1.123%	53,718	-1.310%
2025-01-17	123.8100	124.510000	122.700000	123.8300	+0.397%	86,617	-0.202%
2025-01-16	120.3200	123.410000	120.320000	123.3400	+2.646%	66,607	+0.195%
2025-01-15	121.2300	121.395000	119.400100	120.1600	+0.831%	60,821	+2.846%
2025-01-14	117.5300	119.220000	117.370000	119.1700	+1.534%	50,826	+3.701%
2025-01-13	116.2200	117.370000	116.030000	117.3700	+0.704%	70,765	+5.291%
2025-01-10	117.4800	117.500000	115.120000	116.5500	-1.993%	77,911	+6.032%
2025-01-08	117.7500	119.025000	117.150000	118.9200	+0.219%	65,257	+3.919%

document.getElementById("g1pjP5").onerror = function(){this.style.display='none';}; .dark-mode .HShq5H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HShq5H{ color: #333333; background-color: white; border: 2px solid #333333; }CPKChesapeake Utilitiesstock NYSE

CPK
Chesapeake Utilities
stock NYSE