Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Chesapeake Utilities Corporation | CPK | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
106.49 |
CPK Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 105.28 | 106.50 | 103.25 | 105.30 | 135,485 | 1.21 | 1.15% |
1 Month | 101.68 | 106.50 | 99.36 | 103.82 | 145,087 | 4.81 | 4.73% |
3 Months | 106.45 | 107.395 | 98.245 | 102.96 | 151,192 | 0.04 | 0.04% |
6 Months | 101.14 | 107.98 | 83.795 | 97.77 | 190,074 | 5.35 | 5.29% |
1 Year | 124.96 | 132.91 | 83.795 | 104.06 | 129,719 | -18.47 | -14.78% |
3 Years | 116.62 | 146.30 | 83.795 | 114.91 | 85,105 | -10.13 | -8.69% |
5 Years | 92.76 | 146.30 | 69.47 | 106.17 | 83,299 | 13.73 | 14.80% |
CPK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 106.49 | 2.99 | 2.89% | 103.95 | 106.50 | 103.82 | 186,841 |
Mar 26 2024 | 103.50 | -1.56 | -1.48% | 105.20 | 105.355 | 103.25 | 117,747 |
Mar 25 2024 | 105.06 | 0.21 | 0.20% | 105.19 | 106.01 | 104.015 | 136,341 |
Mar 22 2024 | 104.85 | -0.83 | -0.79% | 106.39 | 106.39 | 104.64 | 78,122 |
Mar 21 2024 | 105.68 | 0.64 | 0.61% | 105.28 | 106.39 | 104.16 | 158,373 |
Mar 20 2024 | 105.04 | 1.05 | 1.01% | 103.54 | 105.55 | 103.44 | 143,474 |
Mar 19 2024 | 103.99 | 1.46 | 1.42% | 102.78 | 104.24 | 102.78 | 85,971 |
Mar 18 2024 | 102.53 | -0.48 | -0.47% | 102.50 | 102.90 | 102.02 | 95,765 |
Mar 15 2024 | 103.01 | 1.07 | 1.05% | 101.50 | 103.37 | 101.50 | 487,617 |
Mar 14 2024 | 101.94 | -1.98 | -1.91% | 102.87 | 102.87 | 100.23 | 116,327 |
Mar 13 2024 | 103.92 | -0.35 | -0.34% | 104.13 | 105.65 | 103.86 | 102,859 |
Mar 12 2024 | 104.27 | -1.16 | -1.10% | 105.09 | 105.43 | 103.495 | 76,195 |
Mar 11 2024 | 105.43 | 0.40 | 0.38% | 104.67 | 105.975 | 104.67 | 102,670 |
Mar 08 2024 | 105.03 | 0.48 | 0.46% | 105.32 | 106.28 | 104.99 | 69,089 |
Mar 07 2024 | 104.55 | 1.54 | 1.50% | 104.14 | 105.31 | 103.795 | 122,395 |
Mar 06 2024 | 103.01 | -0.18 | -0.17% | 104.21 | 105.27 | 102.565 | 181,233 |
Mar 05 2024 | 103.19 | -0.28 | -0.27% | 103.77 | 105.81 | 102.76 | 167,700 |
Mar 04 2024 | 103.47 | 0.89 | 0.87% | 102.33 | 103.71 | 102.05 | 112,724 |
Mar 01 2024 | 102.58 | 0.55 | 0.54% | 101.53 | 103.09 | 99.36 | 159,661 |
Feb 29 2024 | 102.03 | 1.49 | 1.48% | 101.68 | 102.77 | 100.78 | 200,637 |
Feb 28 2024 | 100.54 | -0.65 | -0.64% | 100.63 | 101.73 | 100.52 | 71,629 |