NYSE - Delayed Quote USD

Chesapeake Utilities Corporation (CPK)

104.81 +2.30 (+2.24%)
At close: April 19 at 4:00 PM EDT
104.81 0.00 (0.00%)
After hours: April 19 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 102.29 105.02 102.15 104.81 104.81 86,100
Apr 18, 2024 100.93 102.56 100.93 102.51 102.51 101,300
Apr 17, 2024 100.47 101.42 100.33 100.75 100.75 70,900
Apr 16, 2024 99.73 99.84 98.32 99.66 99.66 87,500
Apr 15, 2024 101.74 101.74 99.41 100.50 100.50 78,700
Apr 12, 2024 101.00 102.50 101.00 102.06 102.06 114,500
Apr 11, 2024 101.61 101.61 100.25 100.72 100.72 70,300
Apr 10, 2024 102.41 102.55 100.18 100.91 100.91 100,600
Apr 9, 2024 104.73 105.62 104.69 104.85 104.85 67,100
Apr 8, 2024 103.63 104.30 103.31 104.26 104.26 53,300
Apr 5, 2024 103.59 103.97 102.57 103.22 103.22 81,900
Apr 4, 2024 105.71 105.71 103.17 104.11 104.11 90,300
Apr 3, 2024 104.47 105.10 104.10 104.61 104.61 84,400
Apr 2, 2024 105.53 106.43 104.51 105.06 105.06 103,900
Apr 1, 2024 107.75 107.75 105.37 106.52 106.52 57,800
Mar 28, 2024 106.58 108.22 106.58 107.30 107.30 128,000
Mar 27, 2024 103.95 106.50 103.82 106.49 106.49 187,200
Mar 26, 2024 105.20 105.36 103.25 103.50 103.50 117,700
Mar 25, 2024 105.19 106.01 104.02 105.06 105.06 136,300
Mar 22, 2024 106.39 106.39 104.64 104.85 104.85 78,100
Mar 21, 2024 105.28 106.39 104.16 105.68 105.68 158,300
Mar 20, 2024 103.54 105.55 103.54 105.04 105.04 143,500
Mar 19, 2024 102.78 104.24 102.78 103.99 103.99 86,000
Mar 18, 2024 102.50 102.90 102.02 102.53 102.53 95,800
Mar 15, 2024 101.50 103.37 101.50 103.01 103.01 487,600
Mar 14, 2024 0.59 Dividend
Mar 14, 2024 102.87 102.87 100.23 101.94 101.94 116,300
Mar 13, 2024 104.13 105.65 103.86 103.92 103.33 102,900
Mar 12, 2024 105.09 105.10 103.50 104.27 103.68 76,400
Mar 11, 2024 104.67 105.98 104.67 105.43 104.83 102,900
Mar 8, 2024 105.32 106.28 104.99 105.03 104.43 69,100
Mar 7, 2024 104.14 105.31 103.80 104.55 103.96 122,400
Mar 6, 2024 104.21 105.27 102.57 103.01 102.43 181,200
Mar 5, 2024 103.77 105.81 102.76 103.19 102.60 167,700
Mar 4, 2024 102.33 103.71 102.05 103.47 102.88 112,700
Mar 1, 2024 101.53 103.09 99.36 102.58 102.00 159,700
Feb 29, 2024 101.68 102.77 100.78 102.03 101.45 200,600
Feb 28, 2024 100.63 101.73 100.52 100.54 99.97 71,600
Feb 27, 2024 101.00 101.64 100.10 101.19 100.62 102,300
Feb 26, 2024 99.82 100.90 98.25 100.80 100.23 146,100
Feb 23, 2024 103.16 103.45 99.23 99.82 99.25 237,100
Feb 22, 2024 103.45 106.85 99.25 103.74 103.15 253,100
Feb 21, 2024 105.31 106.47 105.07 105.53 104.93 128,100
Feb 20, 2024 104.17 107.40 104.11 105.02 104.42 168,700
Feb 16, 2024 105.44 105.98 104.92 105.00 104.40 104,100
Feb 15, 2024 102.75 106.15 102.75 105.57 104.97 104,900
Feb 14, 2024 101.36 102.46 99.75 102.15 101.57 99,300
Feb 13, 2024 103.38 103.38 99.64 100.41 99.84 168,200
Feb 12, 2024 103.69 105.74 103.25 105.22 104.62 113,000
Feb 9, 2024 101.63 103.65 101.63 103.42 102.83 119,500
Feb 8, 2024 99.49 101.89 99.49 101.88 101.30 109,300
Feb 7, 2024 100.86 100.90 99.46 99.88 99.31 71,100
Feb 6, 2024 100.18 101.16 99.41 100.81 100.24 141,900
Feb 5, 2024 101.35 101.40 99.97 99.98 99.41 87,100
Feb 2, 2024 102.59 103.07 100.30 102.61 102.03 96,800
Feb 1, 2024 101.64 104.40 100.93 104.04 103.45 110,800
Jan 31, 2024 103.04 103.50 100.36 101.28 100.70 810,700
Jan 30, 2024 102.42 103.16 101.99 102.30 101.72 104,500
Jan 29, 2024 101.64 103.15 101.13 103.08 102.49 116,800
Jan 26, 2024 103.79 104.20 101.53 101.85 101.27 118,100
Jan 25, 2024 105.11 105.27 101.88 102.85 102.27 184,000
Jan 24, 2024 105.16 105.16 103.60 103.82 103.23 274,800
Jan 23, 2024 102.89 104.00 102.28 103.99 103.40 148,200
Jan 22, 2024 101.77 103.22 101.67 102.01 101.43 212,200
Jan 19, 2024 100.84 100.84 99.22 100.74 100.17 115,300
Jan 18, 2024 101.33 102.27 100.27 100.32 99.75 126,800
Jan 17, 2024 100.00 101.18 99.32 101.12 100.55 122,400
Jan 16, 2024 102.30 103.39 100.60 100.72 100.15 151,900
Jan 12, 2024 104.06 104.52 102.94 103.29 102.70 77,100
Jan 11, 2024 104.98 104.98 101.06 102.56 101.98 107,000
Jan 10, 2024 104.92 106.17 103.63 105.58 104.98 156,600
Jan 9, 2024 104.04 104.04 102.16 103.13 102.54 189,200
Jan 8, 2024 102.76 105.82 102.76 105.15 104.55 163,100
Jan 5, 2024 104.06 106.10 102.89 102.98 102.40 104,000
Jan 4, 2024 106.45 107.00 104.82 105.06 104.46 152,600
Jan 3, 2024 105.32 107.42 104.69 105.80 105.20 147,500
Jan 2, 2024 105.02 107.48 105.02 105.78 105.18 137,200
Dec 29, 2023 106.07 106.54 104.27 105.63 105.03 158,000
Dec 28, 2023 105.68 107.29 104.25 106.19 105.59 219,100
Dec 27, 2023 106.66 106.93 104.42 106.10 105.50 128,400
Dec 26, 2023 106.80 107.58 106.43 106.62 106.01 90,400
Dec 22, 2023 105.01 107.50 103.32 106.42 105.82 242,100
Dec 21, 2023 102.77 104.60 102.21 104.10 103.51 191,700
Dec 20, 2023 104.28 105.61 102.19 102.36 101.78 148,600
Dec 19, 2023 102.94 104.86 101.89 104.42 103.83 300,700
Dec 18, 2023 102.65 102.91 101.13 102.38 101.80 200,000
Dec 15, 2023 105.79 106.64 101.44 102.01 101.43 532,200
Dec 14, 2023 0.59 Dividend
Dec 14, 2023 107.40 107.98 105.12 105.58 104.98 178,900
Dec 13, 2023 102.00 107.66 101.01 106.88 105.69 209,400
Dec 12, 2023 101.02 102.80 99.74 102.36 101.22 163,700
Dec 11, 2023 99.94 101.23 99.05 100.98 99.85 154,500
Dec 8, 2023 100.43 102.42 99.26 100.26 99.14 141,200
Dec 7, 2023 100.57 101.49 99.87 100.49 99.37 226,600
Dec 6, 2023 99.50 101.08 98.55 100.55 99.43 167,500
Dec 5, 2023 100.95 102.12 98.22 99.04 97.93 158,300
Dec 4, 2023 98.30 101.99 98.30 100.75 99.62 208,400
Dec 1, 2023 95.22 99.30 94.69 99.12 98.01 237,500
Nov 30, 2023 92.51 96.28 91.45 95.60 94.53 318,600
Nov 29, 2023 92.79 92.97 91.98 92.43 91.40 175,600
Nov 28, 2023 92.46 94.53 91.17 92.29 91.26 352,000
Nov 27, 2023 92.47 93.13 90.80 92.59 91.56 142,800
Nov 24, 2023 92.00 92.69 90.85 92.69 91.65 53,100
Nov 22, 2023 91.69 91.85 90.22 91.69 90.67 210,000
Nov 21, 2023 92.97 92.97 90.83 91.24 90.22 189,400
Nov 20, 2023 93.17 93.51 91.43 93.24 92.20 159,900
Nov 17, 2023 93.49 94.09 91.99 93.66 92.61 162,000
Nov 16, 2023 93.33 94.65 91.65 93.04 92.00 278,200
Nov 15, 2023 93.96 94.85 92.00 92.76 91.72 330,600
Nov 14, 2023 92.21 94.37 90.73 94.21 93.16 858,300
Nov 13, 2023 86.29 91.87 85.15 90.96 89.94 1,654,100
Nov 10, 2023 87.44 88.27 86.00 86.71 85.74 1,864,700
Nov 9, 2023 84.69 87.31 83.80 87.02 86.05 349,600
Nov 8, 2023 89.43 89.43 86.65 88.07 87.09 74,500
Nov 7, 2023 90.88 90.88 88.11 88.70 87.71 70,100
Nov 6, 2023 91.00 92.35 88.51 91.33 90.31 175,200
Nov 3, 2023 95.33 96.00 92.16 92.71 91.67 110,700
Nov 2, 2023 84.10 91.51 84.10 91.33 90.31 107,800
Nov 1, 2023 88.80 89.78 86.24 89.26 88.26 79,300
Oct 31, 2023 89.15 90.35 87.76 88.61 87.62 86,100
Oct 30, 2023 89.37 90.15 87.71 88.61 87.62 111,600
Oct 27, 2023 90.99 91.77 87.92 88.38 87.39 75,100
Oct 26, 2023 92.45 92.75 90.80 91.49 90.47 55,300
Oct 25, 2023 88.23 92.23 87.05 91.64 90.62 291,500
Oct 24, 2023 90.13 91.61 89.26 91.48 90.46 132,500
Oct 23, 2023 90.08 91.37 88.70 89.18 88.18 120,100
Oct 20, 2023 91.70 94.69 90.01 90.43 89.42 73,000
Oct 19, 2023 91.61 93.72 90.52 91.29 90.27 72,800
Oct 18, 2023 93.41 94.31 91.62 92.32 91.29 113,700
Oct 17, 2023 94.46 95.25 92.90 93.56 92.52 164,800
Oct 16, 2023 93.80 95.39 92.21 94.60 93.54 139,600
Oct 13, 2023 92.72 93.22 91.15 91.80 90.77 112,900
Oct 12, 2023 93.65 93.85 91.24 92.05 91.02 87,700
Oct 11, 2023 92.69 93.68 91.79 92.94 91.90 71,300
Oct 10, 2023 93.00 94.11 91.62 92.60 91.57 127,200
Oct 9, 2023 92.84 95.24 92.08 92.19 91.16 90,400
Oct 6, 2023 94.30 95.37 91.62 93.42 92.38 83,200
Oct 5, 2023 93.94 95.99 93.86 95.01 93.95 86,100
Oct 4, 2023 94.29 94.67 91.98 94.19 93.14 86,800
Oct 3, 2023 91.92 94.50 91.14 93.97 92.92 165,400
Oct 2, 2023 97.31 97.31 89.00 91.99 90.96 205,300
Sep 29, 2023 101.89 102.62 97.45 97.75 96.66 149,500
Sep 28, 2023 101.14 102.96 100.40 100.89 99.76 197,900
Sep 27, 2023 105.94 107.08 100.85 101.28 100.15 178,400
Sep 26, 2023 107.02 107.07 105.80 105.90 104.72 59,100
Sep 25, 2023 106.86 107.94 106.41 107.49 106.29 35,600
Sep 22, 2023 107.06 108.11 106.26 107.13 105.93 36,400
Sep 21, 2023 108.30 108.94 107.26 107.41 106.21 35,800
Sep 20, 2023 109.83 110.16 108.72 109.01 107.79 35,100
Sep 19, 2023 110.73 111.75 109.37 109.57 108.35 133,700
Sep 18, 2023 111.18 111.18 110.00 110.28 109.05 54,400
Sep 15, 2023 111.07 112.19 109.35 111.13 109.89 262,100
Sep 14, 2023 0.59 Dividend
Sep 14, 2023 110.49 111.51 110.31 111.08 109.84 51,000
Sep 13, 2023 109.57 110.93 108.97 110.37 108.55 44,200
Sep 12, 2023 109.00 109.40 107.91 109.39 107.59 46,300
Sep 11, 2023 108.32 109.92 108.32 109.30 107.50 71,700
Sep 8, 2023 107.37 108.46 106.11 108.15 106.37 112,800
Sep 7, 2023 107.08 108.99 106.66 107.37 105.60 55,200
Sep 6, 2023 105.28 107.54 105.01 107.27 105.51 54,800
Sep 5, 2023 109.30 110.02 105.45 106.80 105.04 66,500
Sep 1, 2023 110.20 110.79 109.61 110.45 108.63 50,700
Aug 31, 2023 111.11 111.18 109.88 110.10 108.29 54,100
Aug 30, 2023 110.82 111.81 110.18 111.15 109.32 42,800
Aug 29, 2023 110.43 111.42 110.40 110.83 109.01 40,000
Aug 28, 2023 111.90 112.81 110.38 110.59 108.77 47,100
Aug 25, 2023 111.43 112.57 110.01 111.56 109.72 41,100
Aug 24, 2023 110.99 111.81 110.29 110.78 108.96 57,000
Aug 23, 2023 111.31 111.90 110.96 111.69 109.85 97,200
Aug 22, 2023 110.73 111.59 110.64 111.00 109.17 34,800
Aug 21, 2023 111.25 111.25 109.00 110.91 109.09 52,600
Aug 18, 2023 111.37 112.23 110.80 110.88 109.06 51,600
Aug 17, 2023 111.00 112.38 110.50 111.16 109.33 86,700
Aug 16, 2023 110.92 112.29 110.00 111.11 109.28 67,200
Aug 15, 2023 111.44 111.83 110.45 110.54 108.72 36,700
Aug 14, 2023 112.92 113.05 111.10 111.95 110.11 67,400
Aug 11, 2023 113.12 113.86 112.60 113.81 111.94 37,400
Aug 10, 2023 113.20 113.96 112.95 113.34 111.48 41,700
Aug 9, 2023 112.08 113.96 111.87 113.95 112.08 44,400
Aug 8, 2023 112.20 112.58 110.96 112.09 110.25 44,600
Aug 7, 2023 112.94 114.15 111.05 113.25 111.39 53,300
Aug 4, 2023 115.19 118.63 111.77 112.71 110.86 44,000
Aug 3, 2023 117.29 117.29 114.96 114.96 113.07 57,200
Aug 2, 2023 116.52 118.16 115.85 117.22 115.29 33,900
Aug 1, 2023 118.14 118.23 116.81 116.87 114.95 44,700
Jul 31, 2023 117.84 119.30 117.84 118.24 116.29 64,200
Jul 28, 2023 120.67 120.67 118.32 118.36 116.41 49,300
Jul 27, 2023 123.37 124.72 119.08 120.04 118.07 50,000
Jul 26, 2023 122.40 124.69 121.66 122.71 120.69 50,000
Jul 25, 2023 121.80 123.59 121.47 122.30 120.29 41,900
Jul 24, 2023 122.94 123.66 121.17 122.05 120.04 89,300
Jul 21, 2023 123.26 124.23 120.06 123.01 120.99 46,800
Jul 20, 2023 120.76 123.14 120.76 122.77 120.75 61,900
Jul 19, 2023 119.70 121.46 118.78 121.10 119.11 80,900
Jul 18, 2023 120.07 121.16 117.16 119.56 117.59 78,600
Jul 17, 2023 121.39 121.42 119.30 119.66 117.69 70,500
Jul 14, 2023 121.73 122.18 119.94 121.45 119.45 54,100
Jul 13, 2023 120.55 121.96 120.00 121.84 119.84 56,300
Jul 12, 2023 119.67 121.12 118.90 120.79 118.80 59,700
Jul 11, 2023 119.03 119.24 117.82 118.84 116.88 80,600
Jul 10, 2023 117.81 118.69 117.07 118.29 116.34 83,300
Jul 7, 2023 118.23 118.23 116.75 118.00 116.06 88,500
Jul 6, 2023 118.00 118.83 116.92 118.75 116.80 61,400
Jul 5, 2023 118.87 120.76 118.41 118.65 116.70 75,500
Jul 3, 2023 118.21 119.77 118.15 118.79 116.84 36,900
Jun 30, 2023 118.91 119.59 118.34 119.00 117.04 64,800
Jun 29, 2023 118.08 119.37 117.43 118.83 116.87 106,100
Jun 28, 2023 122.06 122.15 118.12 118.40 116.45 91,200
Jun 27, 2023 121.97 123.17 121.52 121.88 119.87 63,000
Jun 26, 2023 120.71 122.71 120.52 121.66 119.66 54,800
Jun 23, 2023 124.35 124.74 119.72 120.31 118.33 160,200
Jun 22, 2023 126.23 126.23 123.41 124.35 122.30 79,500
Jun 21, 2023 125.59 126.94 124.91 125.61 123.54 51,300
Jun 20, 2023 126.21 126.75 124.68 125.40 123.34 72,700
Jun 16, 2023 127.76 127.90 125.57 126.65 124.57 199,600
Jun 15, 2023 126.96 127.83 125.44 126.56 124.48 72,900
Jun 14, 2023 0.59 Dividend
Jun 14, 2023 127.93 128.17 126.63 126.66 124.58 69,500
Jun 13, 2023 128.97 129.95 127.92 128.02 125.33 70,200
Jun 12, 2023 130.63 131.18 128.46 129.24 126.53 64,400
Jun 9, 2023 130.51 131.15 129.68 130.53 127.79 76,500
Jun 8, 2023 131.45 131.79 129.46 130.99 128.24 43,800
Jun 7, 2023 129.55 132.91 128.84 131.75 128.99 119,100
Jun 6, 2023 128.21 129.56 127.47 128.70 126.00 108,100
Jun 5, 2023 129.04 129.04 126.07 127.82 125.14 89,200
Jun 2, 2023 127.34 130.37 125.42 130.04 127.31 148,800
Jun 1, 2023 127.60 127.60 124.59 126.51 123.86 65,100
May 31, 2023 125.15 127.90 125.09 127.70 125.02 99,800
May 30, 2023 126.43 126.94 125.31 125.40 122.77 94,400
May 26, 2023 126.45 127.31 126.00 126.75 124.09 63,800
May 25, 2023 125.74 127.51 125.29 126.87 124.21 66,700
May 24, 2023 126.61 127.14 126.01 126.47 123.82 87,400
May 23, 2023 126.43 128.79 126.06 127.49 124.81 81,300
May 22, 2023 126.09 127.27 125.02 126.80 124.14 57,600
May 19, 2023 126.33 126.33 124.81 125.73 123.09 73,300
May 18, 2023 122.50 125.41 122.28 125.23 122.60 304,600
May 17, 2023 123.81 124.25 122.75 123.35 120.76 83,100
May 16, 2023 125.55 125.55 123.61 123.64 121.05 50,300
May 15, 2023 125.12 126.79 124.76 125.95 123.31 56,100
May 12, 2023 126.00 127.40 125.05 126.47 123.82 66,800
May 11, 2023 127.33 127.33 124.92 125.40 122.77 34,200
May 10, 2023 128.27 128.58 125.81 127.87 125.19 45,100
May 9, 2023 126.27 127.39 125.45 126.89 124.23 53,600
May 8, 2023 127.45 127.45 125.74 126.54 123.88 59,800
May 5, 2023 125.42 128.25 125.09 127.80 125.12 78,800
May 4, 2023 120.76 124.94 120.51 124.94 122.32 107,100
May 3, 2023 122.41 126.12 120.75 124.12 121.52 68,200
May 2, 2023 122.65 123.49 121.03 122.64 120.07 61,400
May 1, 2023 123.22 126.13 123.10 123.50 120.91 58,300
Apr 28, 2023 123.67 125.83 123.01 123.50 120.91 48,900
Apr 27, 2023 123.53 124.81 123.37 124.28 121.67 44,500
Apr 26, 2023 126.36 127.99 122.94 123.46 120.87 76,700
Apr 25, 2023 127.18 128.50 126.95 127.64 124.96 45,500
Apr 24, 2023 128.13 129.07 127.70 127.99 125.30 44,700
Apr 21, 2023 129.81 130.50 127.90 128.77 126.07 57,900
Apr 20, 2023 127.92 129.39 127.53 129.07 126.36 53,000

Related Tickers

ATO Atmos Energy Corporation
117.20
+2.30%
 
SR Spire Inc.
60.91
+2.54%
 
OGS ONE Gas, Inc.
64.39
+3.37%
 
OPAL OPAL Fuels Inc.
4.6850
-0.32%
 
RGCO RGC Resources, Inc.
19.23
+1.75%
 
NJR New Jersey Resources Corporation
43.36
+2.77%
 
SWX Southwest Gas Holdings, Inc.
73.48
+0.41%
 
UGIC UGI Corporation
60.85
+8.23%
 
BKH Black Hills Corporation
54.00
+2.94%
 
SR-PA Spire Inc.
24.23
+0.08%