CPK
Chesapeake Util (CPK)
NYSE
$120.66-$1.64 (-1.34%)
Price as of Jun 03, 2026 5:35 PM EDT
  • $3.0B
    Market Cap
  • 1.94%
    1-Year Change
  • Utilities - Regulated Gas
    Industry
  • 1 Month
    -3.31%
    Low Price$120.62
    High Price$127.72
  • 3 Months
    -7.60%
    Low Price$120.62
    High Price$132.73
  • 1 Year
    +2.03%
    Low Price$118.70
    High Price$139.06
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
119.83
123.70
119.83
122.29
+1.38%
182,052
06/01/2026
122.14
122.82
119.13
120.62
-2.19%
199,148
05/29/2026
122.57
123.82
122.57
123.32
+0.21%
182,753
05/28/2026
125.18
126.74
122.43
123.06
-2.22%
194,903
05/27/2026
126.34
127.93
124.94
125.85
-0.98%
124,805
05/26/2026
126.99
127.85
126.19
127.10
+0.46%
113,438
05/22/2026
126.13
126.96
125.37
126.52
-0.39%
123,775
05/21/2026
126.19
127.51
124.94
127.02
+0.06%
115,333
05/20/2026
127.65
128.44
126.49
126.95
-0.60%
106,314
05/19/2026
126.83
129.06
125.97
127.72
+0.70%
116,569
05/18/2026
125.47
127.72
125.47
126.83
+1.65%
115,872
05/15/2026
127.63
127.63
124.55
124.77
-2.19%
113,109
05/14/2026
126.76
128.00
125.67
127.57
+0.93%
136,294
05/13/2026
125.49
126.78
124.24
126.40
+0.20%
112,063
05/12/2026
125.61
127.67
125.11
126.15
+0.47%
163,013
05/11/2026
127.11
127.18
125.32
125.56
-0.68%
114,534
05/08/2026
127.44
128.20
126.22
126.42
-0.64%
112,271
05/07/2026
127.00
129.08
125.62
127.23
+1.11%
302,687
05/06/2026
125.78
127.30
123.47
125.83
-0.02%
110,486
05/06/2026
$2.47 Earnings
05/05/2026
126.55
127.47
125.36
125.85
-0.50%
70,764
05/04/2026
125.79
127.95
125.19
126.48
-0.36%
131,675
05/01/2026
126.49
128.37
126.09
126.94
+0.65%
90,712
04/30/2026
124.91
126.97
124.52
126.12
+0.79%
140,740
04/29/2026
126.31
126.95
124.97
125.13
-1.84%
101,923
04/28/2026
128.72
128.93
127.18
127.47
+0.33%
134,796
04/27/2026
128.21
130.17
126.83
127.05
-0.46%
115,059
04/24/2026
127.50
128.74
127.13
127.64
-0.21%
132,859
04/23/2026
125.53
128.13
125.25
127.91
+2.62%
85,381
04/22/2026
125.00
125.39
124.09
124.64
+0.16%
102,418
04/21/2026
127.02
127.02
124.32
124.44
-1.71%
121,686
04/20/2026
126.58
128.50
126.42
126.60
+0.06%
98,424
04/17/2026
127.21
127.21
125.10
126.53
-0.71%
203,033
04/16/2026
127.43
128.40
126.45
127.44
-0.47%
155,460
04/15/2026
127.39
128.63
127.08
128.04
-1.00%
100,378
04/14/2026
128.03
129.70
127.13
129.33
+0.36%
86,921
04/13/2026
131.40
132.54
128.02
128.86
-2.08%
96,287
04/10/2026
132.40
132.77
131.01
131.60
-0.85%
90,989
04/09/2026
130.29
133.47
129.11
132.73
+1.17%
95,300
04/08/2026
131.06
131.45
129.49
131.20
+0.99%
132,294
04/07/2026
128.04
130.53
128.04
129.91
+1.40%
110,874
04/06/2026
129.05
130.02
127.12
128.12
-1.04%
101,327
04/02/2026
127.87
129.81
127.36
129.46
+1.37%
129,277
04/01/2026
125.56
130.27
125.20
127.71
+1.06%
224,004
03/31/2026
126.22
126.42
122.94
126.37
+0.17%
275,405
03/30/2026
125.45
127.31
124.60
126.16
+1.63%
217,520
03/27/2026
124.17
125.68
122.47
124.14
-0.19%
140,365
03/26/2026
123.31
124.49
122.52
124.38
+0.76%
135,756
03/25/2026
125.22
125.62
123.30
123.44
-0.85%
121,021
03/24/2026
125.13
127.03
124.40
124.50
-1.67%
151,311
03/23/2026
125.57
127.76
122.53
126.61
+2.48%
242,516
03/20/2026
127.53
129.10
122.79
123.55
-3.06%
600,576
03/19/2026
126.97
128.69
126.46
127.45
+0.05%
191,612
03/18/2026
127.73
128.67
126.60
127.38
-1.09%
185,061
03/17/2026
131.09
131.33
128.49
128.79
-1.26%
133,730
03/16/2026
131.13
131.36
129.01
130.43
+0.36%
140,195
03/16/2026
$0.69 Dividend
03/13/2026
129.81
130.59
128.47
129.97
+1.11%
125,195
03/12/2026
126.77
130.08
126.77
128.54
+0.49%
173,344
03/11/2026
127.80
128.41
126.04
127.92
-0.35%
112,464
03/10/2026
129.07
130.45
128.22
128.36
-2.25%
137,492
03/09/2026
130.34
132.21
128.72
131.32
-0.18%
136,099
03/06/2026
130.54
131.60
128.69
131.56
-0.08%
191,670
03/05/2026
135.42
135.42
131.62
131.66
-3.86%
303,217
03/04/2026
136.44
137.17
134.79
136.94
+0.36%
101,649
03/03/2026
135.46
137.15
133.30
136.44
-0.04%
120,729
03/02/2026
135.35
137.42
134.75
136.49
+0.91%
132,574
02/27/2026
134.29
137.68
132.54
135.26
+1.00%
185,027
02/26/2026
134.12
135.98
131.76
133.91
+0.28%
106,885
02/25/2026
133.68
133.88
131.65
133.54
-0.60%
106,647
02/25/2026
$1.94 Earnings
02/24/2026
134.85
136.01
133.63
134.34
-0.01%
105,511
02/23/2026
133.75
136.14
131.89
134.36
+0.51%
104,040
02/20/2026
134.40
134.51
131.46
133.69
+0.60%
94,581
02/19/2026
130.82
133.49
130.82
132.89
+2.16%
120,760
02/18/2026
133.05
134.13
129.75
130.08
-2.92%
126,592
02/17/2026
135.29
137.35
133.41
134.00
-0.66%
114,554
02/13/2026
133.42
134.91
130.44
134.89
+0.88%
101,894
02/12/2026
129.82
134.64
129.82
133.72
+3.11%
139,347
02/11/2026
129.80
130.76
128.61
129.69
+0.08%
181,598
02/10/2026
128.49
130.87
127.16
129.58
+0.98%
110,582
02/09/2026
129.02
129.16
126.10
128.31
-0.68%
90,218
02/06/2026
132.53
133.20
129.19
129.19
-1.61%
108,658
02/05/2026
131.39
133.04
129.92
131.30
+0.85%
240,130
02/04/2026
128.89
131.06
127.42
130.19
+1.73%
82,911
02/03/2026
126.16
129.48
126.16
127.98
+0.93%
118,679
02/02/2026
128.26
129.94
126.04
126.80
-0.94%
127,750
01/30/2026
126.26
128.35
126.01
128.01
+1.08%
182,069
01/29/2026
124.57
127.21
124.38
126.63
+1.15%
136,411
01/28/2026
126.65
126.65
124.74
125.19
-1.41%
122,023
01/27/2026
125.67
127.52
125.09
126.98
+0.80%
95,059
01/26/2026
125.01
126.83
124.59
125.98
+1.30%
126,645
01/23/2026
125.34
125.84
123.37
124.35
-1.03%
99,945
01/22/2026
126.79
126.90
124.45
125.65
-0.43%
115,666
01/21/2026
123.56
126.60
123.56
126.18
+2.49%
143,811
01/20/2026
123.73
124.58
122.33
123.12
-0.67%
106,613
01/16/2026
124.20
125.05
123.27
123.95
-1.03%
146,823
01/15/2026
124.70
126.14
124.35
125.24
+0.54%
85,114
01/14/2026
124.85
124.94
123.61
124.56
+0.35%
80,434
01/13/2026
123.00
124.48
122.06
124.13
+1.04%
137,153