CPK
Chesapeake Util (CPK)
NYSE
$129.85+$0.03 (+0.03%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $3.1B
    Market Cap
  • 6.05%
    1-Year Change
  • Utilities - Regulated Gas
    Industry
  • 1 Month
    -2.80%
    Low Price$129.59
    High Price$137.58
  • 3 Months
    +6.78%
    Low Price$118.97
    High Price$137.92
  • 1 Year
    +6.05%
    Low Price$118.97
    High Price$136.77
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
131.45
131.51
129.36
129.82
+0.18%
177,980
09/10/2026
131.02
132.28
128.93
129.59
-0.81%
138,816
09/09/2026
133.53
133.86
129.15
130.65
-1.78%
151,445
09/08/2026
132.29
133.56
132.25
133.02
+0.27%
142,259
09/04/2026
131.64
133.36
131.64
132.66
+0.32%
119,739
09/03/2026
131.92
132.74
130.52
132.24
+1.05%
184,275
09/02/2026
132.74
132.74
130.35
130.86
-1.09%
218,191
09/01/2026
134.36
134.94
131.43
132.30
-0.93%
144,088
08/31/2026
132.40
133.83
131.67
133.54
+0.63%
110,811
08/28/2026
134.02
134.86
131.98
132.71
-0.44%
131,889
08/27/2026
135.44
135.44
132.22
133.30
-0.66%
117,473
08/26/2026
134.70
136.13
133.89
134.18
-0.61%
208,792
08/25/2026
135.34
136.70
134.47
135.00
-0.18%
157,960
08/24/2026
134.51
137.08
134.27
135.25
+0.84%
169,178
08/21/2026
137.66
138.02
133.92
134.13
-2.51%
112,742
08/20/2026
136.31
138.31
136.31
137.58
+0.54%
150,525
08/19/2026
135.16
137.74
135.16
136.84
+0.21%
137,971
08/18/2026
136.03
137.74
136.03
136.56
+1.49%
181,922
08/17/2026
134.16
134.99
134.11
134.55
-0.41%
129,302
08/14/2026
134.48
136.14
134.41
135.10
-0.18%
140,333
08/13/2026
135.82
137.25
134.67
135.35
+0.46%
157,427
08/12/2026
132.97
135.00
132.84
134.73
+0.88%
143,916
08/11/2026
132.45
134.23
131.55
133.56
+0.91%
153,716
08/10/2026
132.79
134.16
131.61
132.36
-1.11%
195,887
08/07/2026
130.83
134.33
129.72
133.85
+0.26%
170,276
08/06/2026
135.24
136.05
133.01
133.50
-0.25%
166,278
08/06/2026
$1.05 Earnings
08/05/2026
133.07
134.58
130.76
133.84
+0.56%
185,385
08/04/2026
132.95
133.86
130.81
133.09
-0.58%
169,463
08/03/2026
132.22
134.70
131.96
133.86
+0.81%
210,412
07/31/2026
131.89
133.06
130.82
132.78
-0.29%
237,342
07/30/2026
135.85
136.71
131.86
133.17
-2.64%
195,922
07/29/2026
138.12
139.32
136.54
136.78
-0.83%
242,794
07/28/2026
137.15
140.83
137.15
137.92
+1.70%
232,640
07/27/2026
135.57
137.44
135.16
135.61
-0.13%
307,389
07/24/2026
135.80
137.36
132.20
135.78
+0.87%
112,556
07/23/2026
133.34
136.19
133.27
134.61
-0.46%
146,881
07/22/2026
133.24
135.28
131.18
135.23
+2.51%
196,429
07/21/2026
131.96
132.98
130.88
131.92
-0.81%
193,266
07/20/2026
133.01
135.24
133.00
133.00
-0.22%
144,903
07/17/2026
135.01
138.37
132.40
133.29
-0.39%
179,637
07/16/2026
130.79
135.00
130.79
133.81
+2.58%
226,197
07/15/2026
130.80
133.06
129.35
130.44
-0.53%
219,787
07/14/2026
133.91
135.00
130.81
131.13
-2.08%
197,846
07/13/2026
129.13
134.16
128.83
133.91
+3.91%
316,089
07/10/2026
127.37
129.71
127.37
128.87
+0.75%
602,663
07/09/2026
125.05
129.10
124.16
127.91
+2.12%
392,136
07/08/2026
124.16
126.05
123.14
125.26
+0.75%
230,325
07/07/2026
122.84
125.35
122.84
124.33
+1.89%
125,093
07/06/2026
125.01
125.36
121.62
122.02
-2.38%
111,881
07/02/2026
123.43
125.39
122.75
125.00
+1.82%
132,398
07/01/2026
123.25
125.00
122.23
122.76
+0.23%
180,651
06/30/2026
123.50
124.58
122.17
122.48
-1.20%
224,562
06/29/2026
124.67
126.10
122.77
123.97
-1.53%
192,425
06/26/2026
123.55
126.26
122.97
125.90
+2.57%
869,329
06/25/2026
121.89
125.21
121.00
122.75
+0.58%
165,711
06/24/2026
121.89
123.28
121.89
122.04
+0.41%
220,114
06/23/2026
120.33
122.48
119.76
121.54
+2.16%
140,660
06/22/2026
119.83
121.19
118.88
118.97
-1.35%
191,075
06/18/2026
120.21
121.11
119.05
120.60
+0.47%
306,546
06/17/2026
121.40
122.66
119.53
120.03
-1.74%
164,627
06/16/2026
122.61
123.79
121.39
122.15
+0.16%
129,967
06/15/2026
121.74
123.83
121.50
121.96
-0.70%
143,385
06/15/2026
$0.74 Dividend
06/12/2026
121.72
123.53
121.72
122.82
+1.01%
118,688
06/11/2026
124.55
125.56
121.47
121.58
-1.77%
98,762
06/10/2026
123.97
125.00
122.57
123.78
+1.20%
97,326
06/09/2026
122.44
124.77
121.88
122.31
+0.67%
112,959
06/08/2026
123.32
123.96
121.33
121.49
-1.26%
105,809
06/05/2026
121.57
124.56
121.57
123.04
+2.05%
150,485
06/04/2026
121.57
122.01
119.65
120.57
+0.56%
79,445
06/03/2026
121.42
122.42
119.79
119.90
-1.37%
129,120
06/02/2026
119.12
122.96
119.12
121.56
+1.38%
182,052
06/01/2026
121.41
122.09
118.42
119.90
-2.19%
199,148
05/29/2026
121.84
123.08
121.84
122.59
+0.21%
182,753
05/28/2026
124.44
125.99
121.70
122.33
-2.22%
194,903
05/27/2026
125.59
127.17
124.20
125.10
-0.98%
124,805
05/26/2026
126.23
127.08
125.44
126.34
+0.46%
113,438
05/22/2026
125.38
126.20
124.62
125.77
-0.39%
123,775
05/21/2026
125.44
126.75
124.20
126.26
+0.06%
115,333
05/20/2026
126.89
127.68
125.73
126.19
-0.60%
106,314
05/19/2026
126.08
128.29
125.22
126.96
+0.70%
116,569
05/18/2026
124.72
126.96
124.72
126.08
+1.65%
115,872
05/15/2026
126.87
126.87
123.81
124.03
-2.19%
113,109
05/14/2026
126.01
127.24
124.92
126.81
+0.93%
136,294
05/13/2026
124.74
126.03
123.50
125.65
+0.20%
112,063
05/12/2026
124.86
126.91
124.37
125.40
+0.47%
163,013
05/11/2026
126.35
126.43
124.57
124.81
-0.68%
114,534
05/08/2026
126.68
127.44
125.47
125.67
-0.64%
112,271
05/07/2026
126.24
128.31
124.87
126.47
+1.11%
302,687
05/06/2026
125.03
126.54
122.74
125.08
-0.02%
110,486
05/06/2026
$2.47 Earnings
05/05/2026
125.80
126.71
124.61
125.10
-0.50%
70,764
05/04/2026
125.04
127.19
124.45
125.73
-0.36%
131,675
05/01/2026
125.74
127.61
125.34
126.18
+0.65%
90,712
04/30/2026
124.17
126.21
123.78
125.37
+0.79%
140,740
04/29/2026
125.56
126.19
124.23
124.39
-1.84%
101,923
04/28/2026
127.95
128.16
126.42
126.71
+0.33%
134,796
04/27/2026
127.45
129.40
126.08
126.29
-0.46%
115,059
04/24/2026
126.74
127.97
126.37
126.88
-0.21%
132,859