Chesapeake Utilities (CPK) went public on March 26, 1990, when it opened at a split-adjusted price of $1.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $121.30 | $124.52 | $117.57 | $124.37 | 1,920,163 |
May 2025 | $131.50 | $135.49 | $114.58 | $121.49 | 2,336,273 |
April 2025 | $127.42 | $135.95 | $121.07 | $130.91 | 3,602,410 |
March 2025 | $125.00 | $130.04 | $121.94 | $127.69 | 2,108,772 |
February 2025 | $119.88 | $126.99 | $116.25 | $125.56 | 1,608,187 |
January 2025 | $120.40 | $126.00 | $113.88 | $120.93 | 1,535,055 |
December 2024 | $130.10 | $131.12 | $115.11 | $120.04 | 2,080,616 |
November 2024 | $118.54 | $132.08 | $115.10 | $129.67 | 1,982,175 |
October 2024 | $122.23 | $122.31 | $113.90 | $117.90 | 1,756,503 |
September 2024 | $115.13 | $123.36 | $114.59 | $122.21 | 2,262,159 |
August 2024 | $115.95 | $117.18 | $108.68 | $115.94 | 1,823,385 |
July 2024 | $104.60 | $118.31 | $102.37 | $115.56 | 2,895,925 |
June 2024 | $108.91 | $110.28 | $100.49 | $103.98 | 2,340,848 |
May 2024 | $103.28 | $111.23 | $102.93 | $109.01 | 1,913,473 |
April 2024 | $104.86 | $104.86 | $95.69 | $103.03 | 1,846,637 |
March 2024 | $98.25 | $105.32 | $96.15 | $104.43 | 2,829,758 |
February 2024 | $98.36 | $103.93 | $95.07 | $98.73 | 2,633,668 |
January 2024 | $101.63 | $104.01 | $96.01 | $98.01 | 3,719,926 |
December 2023 | $91.64 | $104.49 | $91.13 | $102.22 | 4,057,314 |
November 2023 | $85.46 | $92.66 | $80.64 | $92.00 | 7,716,500 |
October 2023 | $93.65 | $93.65 | $83.77 | $85.27 | 2,552,591 |
September 2023 | $105.48 | $107.97 | $93.78 | $94.07 | 1,731,110 |
August 2023 | $113.08 | $113.55 | $104.34 | $105.39 | 1,177,808 |
July 2023 | $113.15 | $119.38 | $111.75 | $113.18 | 1,279,664 |
June 2023 | $121.58 | $126.64 | $112.40 | $113.91 | 1,883,978 |
