ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Chesapeake Utilities Corporation

Chesapeake Utilities Corporation (CPK)

122.72
0.05
(0.04%)
Closed September 19 4:00PM
122.72
0.00
( 0.00% )
Pre Market: 4:05AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.981.63988736127120.74125.34120.415130760122.97016657CS
48.17.06682952364114.62125.34112.9292585120.24216342CS
1214.6813.5875601629108.04125.34104.56115970114.77831457CS
2619.1818.5242418389103.54125.3498.32102624110.89057555CS
5212.8911.7363197669109.83125.3483.795144252102.37784556CS
156-0.74-0.599384416005123.46146.383.79593412113.69546393CS
26028.5630.331350892194.16146.369.4786746107.62758777CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1726785600122.720.050.04122.875123.98121.97142583
1726699200122.67-1.09-0.88123.76124.49122.6209476
1726612800123.760.40.32123.085125.34123.085113804
1726526400123.360.810.66122.77123.74122.1108179
1726267200122.551.981.64120.74123.43120.41579756
1726180800120.571.311.10119.04120.87119.04107599
1726094400119.26-1.17-0.97119.46120.53118.09155158
1726008000120.432.442.07118.36120.58117.8371574
1725921600117.99-0.33-0.28117.95118.342117.03559316
1725662400118.32-2.46-2.04120.355120.355118.3155473
1725576000120.781.211.01119.85121.36119.8587436
1725489600119.571.511.28118.03119.81118.0355713
1725403200118.06-0.36-0.30118.1633118.495117.3878124
1725057600118.420.850.72117.59118.85116.8381908
1724971200117.571.191.02117.07118.15115.6875418
1724884800116.38-0.21-0.18116.39117.97116.2175630
1724798400116.59-1.22-1.04117.5118.54116.440158064
1724712000117.810.930.80117.96118.98117.151664523
1724452800116.882.251.96114.62117.47112.9279386
1724366400114.63-0.6-0.52115.08115.38114.0147660
1724280000115.230.30.26115.31116.24114.5157880
1724193600114.93-0.48-0.42115.12115.35114.4252442
1724107200115.410.840.73114.59115.65114.5244482
1723848000114.57-0.17-0.15114.665115.17114.1648475
1723761600114.740.850.75115.09115.635113.6365702
1723675200113.89-0.11-0.10113.88114.15113.0887364
17235888001140.450.40113.67114.21112.97588315
1723502400113.55-0.35-0.31114.53114.53113.11115675
1723243200113.9-1.3-1.13112.76114.53111113780
1723156800115.20.190.17115.83116.17114.3984837
1723070400115.010.860.75114.52115.715113.95101125
1722984000114.15-0.94-0.82114.72116.05113.84108831
1722897600115.09-4.12-3.46116.12116.61113.7495243
1722638400119.210.90.76117.685119.68116.7136375
1722552000118.310.280.24118.43119.15116.42131993
1722465600118.03-0.47-0.40118.32119.8116.8231896
1722379200118.50.750.64118.41119.7117.576874
1722292800117.75-1.71-1.43119.39119.46116.7299493
1722033600119.461.651.40118.94119.635117.395114110
1721947200117.81-0.34-0.29118.33120.38117.58196819
1721860800118.15-1.27-1.06119.96120.84117.8162710
1721774400119.421.331.13118.01120.34117.9191190
1721688000118.091.361.17116.46118.11115.92550193
1721428800116.730.330.28116.795116.795114.73109373
1721342400116.4-2.41-2.03117.6119.3116.3181642
1721256000118.812.552.19116.89119.53116.89102681
1721169600116.262.522.22114.73116.9309112.61120091
1721083200113.742.121.90111.74113.82110.37164538
1720824000111.622.82.57109.81111.89109.4227304
1720737600108.821.221.13109.74111.2108.425145976
1720651200107.60.50.47107.76108.05106.8103587
1720564800107.10.310.29106.49107.8105.7987806
1720478400106.790.390.37107.16107.45106.5595063
1720219200106.4-0.61-0.57106.7107.84106.29119026
1720040640107.01-0.87-0.81107.99108.73106.4968840
1719960000107.881.861.75106.46108.5106.04215461
1719873600106.02-0.18-0.17106.83106.83104.56187067
1719614400106.2-1.08-1.01108.04108.04105.63735222
1719528000107.282.041.94105.71107.36105.1290779
1719441600105.240.030.03104.5105.515103.74121395
1719355200105.21-1.72-1.61106.7107.16104.80583654
1719268800106.931.891.80105.7107.26104.5189937
1719009600105.041.41.35103.91106.105103.28359277
1718923200103.640.10.10102.9104.31102.6499322

Your Recent History

Delayed Upgrade Clock