Get the Stockscreener App
107.14
1.20%
+1.27
Chesapeake Utilities Corp Stock (CPK) Price History
The historical daily chart and data for Chesapeake Utilities Corp stock (CPK), adjusted for splits and dividends, show that the latest closing stock price as of May 01, 2024, is $107.14.
- Chesapeake Utilities Corp all-time high stock price is $146.30, occurred on January 03, 2022.
- The lowest Chesapeake Utilities Corp stock price recorded was $83.65 on October 06, 2020. Since then, Chesapeake Utilities Corp's stock price has risen over 28.08% to $107.14 now.
- The 52-week high stock price for CPK is $132.91, representing a 24.05% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for CPK is $83.80, indicating a -21.79% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Chesapeake Utilities Corp (CPK) stock in the beginning of 2023 was $142.68. The stock closed the year at $118.18, a loss of over -17.17% for the year.
The table below shows more information about CPK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $108.4 | $105.8 | $2.61 | 56,696.0 | +1.20% |
| Apr 30, 2024 | $106.8 | $104.6 | $2.20 | 89,465.0 | -0.43% |
| Apr 29, 2024 | $106.5 | $104.9 | $1.65 | 74,279.0 | +1.14% |
| Apr 26, 2024 | $106.5 | $105.1 | $1.37 | 70,231.0 | -0.98% |
| Apr 25, 2024 | $106.2 | $104.7 | $1.43 | 66,006.0 | -0.67% |
| Apr 24, 2024 | $107.2 | $104.7 | $2.50 | 146,912.0 | +1.15% |
| Apr 23, 2024 | $106.2 | $105.0 | $1.24 | 69,695.0 | -0.05% |
| Apr 22, 2024 | $105.8 | $104.8 | $0.98 | 51,490.0 | +0.87% |
| Apr 19, 2024 | $105.0 | $102.2 | $2.87 | 79,157.0 | +2.24% |
| Apr 18, 2024 | $102.6 | $100.9 | $1.63 | 93,248.0 | +1.75% |
| Apr 17, 2024 | $101.4 | $100.3 | $1.09 | 69,068.0 | +1.09% |
| Apr 16, 2024 | $99.83 | $98.32 | $1.52 | 85,190.0 | -0.84% |
| Apr 15, 2024 | $101.7 | $99.41 | $2.33 | 78,668.0 | -1.53% |
| Apr 12, 2024 | $102.5 | $101.0 | $1.50 | 114,473.0 | +1.33% |
| Apr 11, 2024 | $101.6 | $100.2 | $1.36 | 70,251.0 | -0.19% |
| Apr 10, 2024 | $102.5 | $100.2 | $2.36 | 100,599.0 | -3.76% |
| Apr 09, 2024 | $105.6 | $104.7 | $0.935 | 67,052.0 | +0.56% |
| Apr 08, 2024 | $104.3 | $103.3 | $0.99 | 38,626.0 | +1.02% |
| Apr 05, 2024 | $104.0 | $102.6 | $1.40 | 81,913.0 | -0.85% |
| Apr 04, 2024 | $105.7 | $103.2 | $2.54 | 90,323.0 | -0.48% |
| Apr 03, 2024 | $105.1 | $104.1 | $1.00 | 84,426.0 | -0.43% |
| Apr 02, 2024 | $106.4 | $104.5 | $1.92 | 103,893.0 | -1.37% |
Chesapeake Utilities Corp Stock (CPK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chesapeake Utilities Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chesapeake Utilities Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chesapeake Utilities Corp Stock (CPK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $108.4 | $105.8 | $2.61 | 56,696.0 | +0.00% |
| Apr, 2024 | $108.4 | $98.32 | $10.05 | 1,839,477.0 | -0.15% |
| Mar, 2024 | $108.2 | $99.36 | $8.86 | 2,822,082.0 | +5.17% |
| Feb, 2024 | $107.4 | $98.25 | $9.15 | 2,633,332.0 | +0.74% |
| Jan, 2024 | $107.5 | $99.22 | $8.26 | 3,719,920.0 | -4.12% |
Chesapeake Utilities Corp Stock (CPK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $108.0 | $94.69 | $13.29 | 3,768,815.0 | +10.49% |
| Nov, 2023 | $96.28 | $83.80 | $12.48 | 7,664,752.0 | +7.89% |
| Oct, 2023 | $97.31 | $87.05 | $10.26 | 2,488,747.0 | -9.35% |
| Sep, 2023 | $112.2 | $97.45 | $14.74 | 1,648,182.0 | -11.22% |
| Aug, 2023 | $118.6 | $109.0 | $9.63 | 1,124,438.0 | -6.88% |
| Jul, 2023 | $124.7 | $116.8 | $7.97 | 1,280,494.0 | -0.64% |
| Jun, 2023 | $132.9 | $117.4 | $15.48 | 1,716,813.0 | -6.81% |
| May, 2023 | $128.8 | $120.5 | $8.28 | 1,665,034.0 | +3.40% |
| Apr, 2023 | $132.1 | $122.9 | $9.16 | 1,132,400.0 | -3.51% |
| Mar, 2023 | $131.2 | $121.1 | $10.09 | 2,255,238.0 | -0.08% |
| Feb, 2023 | $130.0 | $119.2 | $10.78 | 1,649,474.0 | +1.59% |
| Jan, 2023 | $126.1 | $113.8 | $12.31 | 1,473,277.0 | +6.68% |
Chesapeake Utilities Corp Stock (CPK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $124.0 | $112.9 | $11.10 | 1,740,746.0 | -1.29% |
| Nov, 2022 | $126.6 | $105.8 | $20.78 | 1,728,185.0 | -3.74% |
| Oct, 2022 | $126.8 | $111.6 | $15.28 | 1,524,821.0 | +7.79% |
| Sep, 2022 | $132.3 | $114.5 | $17.86 | 1,623,675.0 | -8.64% |
| Aug, 2022 | $138.5 | $126.0 | $12.51 | 1,194,136.0 | -7.90% |
| Jul, 2022 | $138.0 | $123.1 | $14.93 | 1,117,947.0 | +5.85% |
| Jun, 2022 | $135.9 | $117.4 | $18.47 | 1,783,410.0 | -3.01% |
| May, 2022 | $137.8 | $121.0 | $16.77 | 1,330,281.0 | +6.71% |
| Apr, 2022 | $142.4 | $124.7 | $17.70 | 1,184,716.0 | -9.14% |
| Mar, 2022 | $142.8 | $129.8 | $13.00 | 1,602,012.0 | +3.62% |
| Feb, 2022 | $135.3 | $125.4 | $9.95 | 947,139.0 | -2.39% |
| Jan, 2022 | $146.3 | $130.4 | $15.92 | 1,039,311.0 | -6.58% |
0.18%
1.45%
Cap:
|
Volume (24h):