MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPK — Chesapeake Utilities
NYSEChesapeake Utilities
$127.38
+3.05(+2.45%)
- O
- 125.20
- H
- 127.88
- L
- 125.01
- V
- 209.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$127.38
Period Return-5.76%
Period High$140.83
Period Low$115.24
Avg Daily Volume146.4K
Total Trading Days365
CPK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $125.20 | $127.88 | $125.01 | $127.38 | +$3.05 | +2.45% | 209,341 | $127.17 | $125.01 $127.88 |
| Oct 1, 2026 | $127.14 | $128.15 | $124.33 | $124.33 | $-4.13 | -3.22% | 272,461 | $125.67 | $124.33 $128.15 |
| Sep 30, 2026 | $129.11 | $129.60 | $127.84 | $128.46 | +$0.31 | +0.24% | 179,740 | $128.65 | $127.84 $129.60 |
| Sep 29, 2026 | $127.21 | $128.78 | $126.27 | $128.15 | +$0.85 | +0.67% | 145,718 | $128.17 | $126.27 $128.78 |
| Sep 28, 2026 | $129.15 | $129.15 | $125.90 | $127.30 | $-1.47 | -1.14% | 180,956 | $127.14 | $125.90 $129.15 |
| Sep 25, 2026 | $128.27 | $133.01 | $128.03 | $128.77 | +$0.51 | +0.40% | 215,104 | $128.96 | $128.03 $133.01 |
| Sep 24, 2026 | $130.12 | $133.10 | $127.69 | $128.26 | $-1.38 | -1.06% | 180,919 | $128.56 | $127.69 $133.10 |
| Sep 23, 2026 | $131.35 | $132.12 | $129.53 | $129.64 | $-2.28 | -1.73% | 187,918 | $130.30 | $129.53 $132.12 |
| Sep 22, 2026 | $131.30 | $132.91 | $129.92 | $131.92 | +$0.77 | +0.59% | 232,854 | $132.11 | $129.92 $132.91 |
| Sep 21, 2026 | $130.71 | $132.12 | $130.56 | $131.15 | $-0.23 | -0.18% | 236,234 | $131.24 | $130.56 $132.12 |
| Sep 18, 2026 | $130.48 | $131.80 | $129.50 | $131.38 | +$0.54 | +0.41% | 421,974 | $130.91 | $129.50 $131.80 |
| Sep 17, 2026 | $130.54 | $131.48 | $129.85 | $130.84 | +$1.09 | +0.84% | 186,001 | $130.75 | $129.85 $131.48 |
| Sep 16, 2026 | $129.67 | $131.74 | $128.63 | $129.75 | +$1.06 | +0.82% | 192,569 | $129.81 | $128.63 $131.74 |
| Sep 15, 2026 | $128.92 | $129.67 | $127.50 | $128.69 | $-0.56 | -0.43% | 146,827 | $128.83 | $127.50 $129.67 |
| Sep 14, 2026 | $130.64 | $131.06 | $128.36 | $129.25 | $-0.57 | -0.44% | 146,116 | $129.27 | $128.36 $131.06 |
| Sep 11, 2026 | $131.45 | $131.51 | $129.36 | $129.82 | +$0.23 | +0.18% | 177,980 | $130.32 | $129.36 $131.51 |
| Sep 10, 2026 | $131.02 | $132.28 | $128.93 | $129.59 | $-1.06 | -0.81% | 138,816 | $129.63 | $128.93 $132.28 |
| Sep 9, 2026 | $133.53 | $133.86 | $129.15 | $130.65 | $-2.37 | -1.78% | 151,445 | $130.59 | $129.15 $133.86 |
| Sep 8, 2026 | $132.29 | $133.56 | $132.25 | $133.02 | +$0.36 | +0.27% | 142,262 | $133.04 | $132.25 $133.56 |
| Sep 4, 2026 | $131.64 | $133.36 | $131.64 | $132.66 | +$0.42 | +0.32% | 119,740 | $132.67 | $131.64 $133.36 |
| Sep 3, 2026 | $131.92 | $132.74 | $130.52 | $132.24 | +$1.38 | +1.05% | 184,276 | $132.01 | $130.52 $132.74 |
| Sep 2, 2026 | $132.74 | $132.74 | $130.35 | $130.86 | $-1.44 | -1.09% | 213,424 | $131.22 | $130.35 $132.74 |
| Sep 1, 2026 | $134.36 | $134.94 | $131.43 | $132.30 | $-1.24 | -0.93% | 144,088 | $132.67 | $131.43 $134.94 |
| Aug 31, 2026 | $132.40 | $133.83 | $131.67 | $133.54 | +$0.83 | +0.63% | 110,811 | $133.30 | $131.67 $133.83 |
| Aug 28, 2026 | $134.02 | $134.86 | $131.98 | $132.71 | $-0.59 | -0.44% | 131,890 | $133.00 | $131.98 $134.86 |
| Aug 27, 2026 | $135.44 | $135.44 | $132.22 | $133.30 | $-0.88 | -0.66% | 117,473 | $133.15 | $132.22 $135.44 |
| Aug 26, 2026 | $134.70 | $136.13 | $133.89 | $134.18 | $-0.82 | -0.61% | 208,793 | $134.68 | $133.89 $136.13 |
| Aug 25, 2026 | $135.34 | $136.70 | $134.47 | $135.00 | $-0.25 | -0.18% | 157,961 | $135.20 | $134.47 $136.70 |
| Aug 24, 2026 | $134.51 | $137.08 | $134.27 | $135.25 | +$1.12 | +0.84% | 169,178 | $135.41 | $134.27 $137.08 |
| Aug 21, 2026 | $137.66 | $138.02 | $133.92 | $134.13 | $-3.45 | -2.51% | 112,743 | $135.10 | $133.92 $138.02 |