Chesapeake Utilities (CPK) went public on March 26, 1990, when it opened at a split-adjusted price of $1.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $132.26 | $133.40 | $128.68 | $132.38 | 285,000 |
April 2025 | $128.16 | $136.73 | $121.77 | $131.67 | 3,602,397 |
March 2025 | $125.72 | $130.79 | $122.65 | $128.43 | 2,108,772 |
February 2025 | $120.57 | $127.72 | $116.92 | $126.28 | 1,608,187 |
January 2025 | $121.09 | $126.73 | $114.53 | $121.63 | 1,535,055 |
December 2024 | $130.85 | $131.88 | $115.78 | $120.73 | 2,080,616 |
November 2024 | $119.22 | $132.85 | $115.76 | $130.42 | 1,982,175 |
October 2024 | $122.94 | $123.02 | $114.56 | $118.58 | 1,756,503 |
September 2024 | $115.80 | $124.08 | $115.25 | $122.92 | 2,262,159 |
August 2024 | $116.62 | $117.85 | $109.31 | $116.61 | 1,823,385 |
July 2024 | $105.20 | $119.00 | $102.96 | $116.23 | 2,895,925 |
June 2024 | $109.54 | $110.91 | $101.07 | $104.58 | 2,340,848 |
May 2024 | $103.87 | $111.87 | $103.52 | $109.64 | 1,913,473 |
April 2024 | $105.47 | $105.47 | $96.24 | $103.63 | 1,846,637 |
March 2024 | $98.82 | $105.92 | $96.70 | $105.03 | 2,829,758 |
February 2024 | $98.92 | $104.53 | $95.62 | $99.30 | 2,633,668 |
January 2024 | $102.21 | $104.61 | $96.57 | $98.57 | 3,719,926 |
December 2023 | $92.16 | $105.09 | $91.65 | $102.81 | 4,057,314 |
November 2023 | $85.95 | $93.19 | $81.11 | $92.53 | 7,716,500 |
October 2023 | $94.19 | $94.19 | $84.26 | $85.77 | 2,552,591 |
September 2023 | $106.09 | $108.59 | $94.32 | $94.61 | 1,731,110 |
August 2023 | $113.74 | $114.21 | $104.94 | $106.00 | 1,177,808 |
July 2023 | $113.80 | $120.07 | $112.40 | $113.83 | 1,279,664 |
June 2023 | $122.28 | $127.37 | $113.05 | $114.57 | 1,883,978 |
May 2023 | $118.08 | $123.42 | $115.48 | $122.37 | 1,751,620 |
