CPK
Chesapeake Util (CPK)
NYSE
$126.81-$0.57 (-0.45%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $3.1B
    Market Cap
  • -4.56%
    1-Year Change
  • Utilities - Regulated Gas
    Industry
  • 1 Month
    -2.11%
    Low Price$124.33
    High Price$132.27
  • 3 Months
    +2.48%
    Low Price$121.33
    High Price$137.14
  • 1 Year
    -4.56%
    Low Price$118.30
    High Price$135.99
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
125.20
127.88
125.01
127.38
+2.45%
218,839
10/01/2026
127.14
128.15
124.33
124.33
-3.22%
272,461
09/30/2026
129.11
129.60
127.84
128.46
+0.24%
179,739
09/29/2026
127.21
128.78
126.27
128.15
+0.67%
145,717
09/28/2026
129.15
129.15
125.90
127.30
-1.14%
180,955
09/25/2026
128.27
133.01
128.03
128.77
+0.40%
215,104
09/24/2026
130.12
133.10
127.69
128.26
-1.06%
180,918
09/23/2026
131.35
132.12
129.53
129.64
-1.73%
187,941
09/22/2026
131.30
132.91
129.92
131.92
+0.59%
232,853
09/21/2026
130.71
132.12
130.56
131.15
-0.18%
236,234
09/18/2026
130.48
131.80
129.50
131.38
+0.41%
421,974
09/17/2026
130.54
131.48
129.85
130.84
+0.84%
186,001
09/16/2026
129.67
131.74
128.63
129.75
+0.82%
192,569
09/15/2026
128.92
129.67
127.50
128.69
-0.43%
146,833
09/14/2026
130.64
131.06
128.36
129.25
+0.13%
146,123
09/14/2026
$0.74 Dividend
09/11/2026
130.71
130.77
128.63
129.09
+0.18%
177,980
09/10/2026
130.28
131.53
128.20
128.86
-0.81%
138,816
09/09/2026
132.77
133.10
128.42
129.91
-1.78%
151,445
09/08/2026
131.54
132.81
131.50
132.27
+0.27%
142,259
09/04/2026
130.89
132.60
130.89
131.91
+0.32%
119,739
09/03/2026
131.17
131.99
129.78
131.49
+1.05%
184,275
09/02/2026
131.99
131.99
129.61
130.12
-1.09%
218,191
09/01/2026
133.60
134.18
130.69
131.55
-0.93%
144,088
08/31/2026
131.65
133.07
130.92
132.78
+0.63%
110,811
08/28/2026
133.26
134.10
131.23
131.96
-0.44%
131,889
08/27/2026
134.67
134.67
131.47
132.55
-0.66%
117,473
08/26/2026
133.94
135.36
133.13
133.42
-0.61%
208,792
08/25/2026
134.57
135.92
133.71
134.24
-0.18%
157,960
08/24/2026
133.75
136.30
133.51
134.48
+0.84%
169,178
08/21/2026
136.88
137.24
133.16
133.37
-2.51%
112,742
08/20/2026
135.54
137.53
135.54
136.80
+0.54%
150,525
08/19/2026
134.39
136.96
134.39
136.07
+0.21%
137,971
08/18/2026
135.26
136.96
135.26
135.79
+1.49%
181,922
08/17/2026
133.40
134.23
133.35
133.79
-0.41%
129,302
08/14/2026
133.72
135.37
133.65
134.34
-0.18%
140,333
08/13/2026
135.05
136.47
133.91
134.58
+0.46%
157,427
08/12/2026
132.22
134.24
132.09
133.97
+0.88%
143,916
08/11/2026
131.70
133.47
130.81
132.80
+0.91%
153,716
08/10/2026
132.04
133.40
130.86
131.61
-1.11%
195,887
08/07/2026
130.09
133.57
128.99
133.09
+0.26%
170,276
08/06/2026
134.47
135.28
132.26
132.74
-0.25%
166,278
08/06/2026
$1.05 Earnings
08/05/2026
132.32
133.82
130.02
133.08
+0.56%
185,385
08/04/2026
132.20
133.10
130.07
132.34
-0.58%
169,463
08/03/2026
131.47
133.94
131.21
133.10
+0.81%
210,412
07/31/2026
131.14
132.31
130.08
132.03
-0.29%
237,342
07/30/2026
135.08
135.94
131.11
132.42
-2.64%
195,922
07/29/2026
137.34
138.53
135.77
136.01
-0.83%
242,794
07/28/2026
136.37
140.03
136.37
137.14
+1.70%
232,640
07/27/2026
134.80
136.66
134.39
134.84
-0.13%
307,389
07/24/2026
135.03
136.58
131.45
135.01
+0.87%
112,556
07/23/2026
132.59
135.41
132.51
133.85
-0.46%
146,881
07/22/2026
132.49
134.51
130.43
134.46
+2.51%
196,429
07/21/2026
131.21
132.23
130.14
131.17
-0.81%
193,266
07/20/2026
132.26
134.47
132.25
132.25
-0.22%
144,903
07/17/2026
134.25
137.59
131.65
132.54
-0.39%
179,637
07/16/2026
130.05
134.24
130.05
133.05
+2.58%
226,197
07/15/2026
130.06
132.31
128.61
129.70
-0.53%
219,787
07/14/2026
133.15
134.24
130.07
130.39
-2.08%
197,846
07/13/2026
128.40
133.40
128.10
133.15
+3.91%
316,089
07/10/2026
126.65
128.98
126.65
128.14
+0.75%
602,663
07/09/2026
124.34
128.37
123.46
127.19
+2.12%
392,136
07/08/2026
123.46
125.34
122.44
124.55
+0.75%
230,325
07/07/2026
122.14
124.64
122.14
123.63
+1.89%
125,093
07/06/2026
124.30
124.65
120.93
121.33
-2.38%
111,881
07/02/2026
122.73
124.68
122.06
124.29
+1.82%
132,398
07/01/2026
122.55
124.29
121.54
122.06
+0.23%
180,651
06/30/2026
122.80
123.87
121.47
121.79
-1.20%
224,562
06/29/2026
123.96
125.39
122.07
123.27
-1.53%
192,425
06/26/2026
122.85
125.55
122.27
125.19
+2.57%
869,329
06/25/2026
121.20
124.50
120.31
122.06
+0.58%
165,711
06/24/2026
121.20
122.58
121.20
121.35
+0.41%
220,114
06/23/2026
119.65
121.79
119.08
120.85
+2.16%
140,660
06/22/2026
119.15
120.50
118.21
118.30
-1.35%
191,075
06/18/2026
119.53
120.42
118.37
119.92
+0.47%
306,546
06/17/2026
120.71
121.96
118.85
119.35
-1.74%
164,627
06/16/2026
121.92
123.08
120.70
121.46
+0.16%
129,967
06/15/2026
121.05
123.13
120.81
121.27
-0.70%
143,385
06/15/2026
$0.74 Dividend
06/12/2026
121.03
122.84
121.03
122.12
+1.01%
118,688
06/11/2026
123.85
124.85
120.79
120.89
-1.77%
98,762
06/10/2026
123.27
124.29
121.87
123.08
+1.20%
97,326
06/09/2026
121.74
124.07
121.19
121.62
+0.67%
112,959
06/08/2026
122.62
123.26
120.65
120.81
-1.26%
105,809
06/05/2026
120.88
123.86
120.88
122.35
+2.05%
150,485
06/04/2026
120.88
121.32
118.98
119.89
+0.56%
79,445
06/03/2026
120.74
121.72
119.11
119.22
-1.37%
129,120
06/02/2026
118.44
122.27
118.44
120.87
+1.38%
182,052
06/01/2026
120.73
121.40
117.75
119.22
-2.19%
199,148
05/29/2026
121.15
122.39
121.15
121.89
+0.21%
182,753
05/28/2026
123.73
125.27
121.01
121.64
-2.22%
194,903
05/27/2026
124.88
126.45
123.49
124.39
-0.98%
124,805
05/26/2026
125.52
126.36
124.73
125.63
+0.46%
113,438
05/22/2026
124.67
125.49
123.92
125.06
-0.39%
123,775
05/21/2026
124.73
126.03
123.49
125.55
+0.06%
115,333
05/20/2026
126.17
126.95
125.02
125.48
-0.60%
106,314
05/19/2026
125.36
127.57
124.51
126.24
+0.70%
116,569
05/18/2026
124.02
126.24
124.02
125.36
+1.65%
115,872
05/15/2026
126.15
126.15
123.11
123.33
-2.19%
113,109