CPK: Chesapeake Utilities Corp.

As of Tuesday, August 11th, 2026

$ 133.56

+1.20 +0.91%

Open: 132.45
High: 134.23
Low: 131.55
Volume: 153,713
Previous Close on Monday, August 10th, 2026

$ 132.36

-1.49 -1.11%

Open: 132.79
High: 134.16
Low: 131.61
Volume: 19,022

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 132.45 134.23 131.55 133.56 153,713 +1.20 +0.91
2026-08-10 132.79 134.16 131.61 132.36 19,022 -1.49 -1.11
2026-08-07 130.83 134.33 129.72 133.85 170,275 +0.35 +0.26
2026-08-06 135.24 136.05 133.01 133.50 166,227 -0.34 -0.25
2026-08-05 133.07 134.58 130.76 133.84 185,385 +0.75 +0.56
2026-08-04 132.95 133.86 130.81 133.09 169,396 -0.77 -0.58
2026-08-03 132.22 134.70 131.96 133.86 21,041 +1.08 +0.81
2026-07-31 131.89 133.06 130.82 132.78 237,341 -0.39 -0.29
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 136.05
On 2026-08-06		 129.72
On 2026-08-07		 0.47 0.35 136.05
On 2026-08-06		 129.72
On 2026-08-07		 -4.65 133.42
10D 139.32
On 2026-07-29		 129.72
On 2026-08-07		 -4.36 -3.16 139.32
On 2026-07-29		 129.72
On 2026-08-07		 -6.89 133.68
20D 140.83
On 2026-07-28		 129.35
On 2026-07-15		 2.43 1.85 140.83
On 2026-07-28		 129.72
On 2026-08-07		 -7.89 133.92
WTD 134.23
On 2026-08-11		 131.55
On 2026-08-11		 -0.29 -0.22 134.16
On 2026-08-10		 134.16
On 2026-08-10		 0.00 132.96
MTD 136.05
On 2026-08-06		 129.72
On 2026-08-07		 0.78 0.59 136.05
On 2026-08-06		 129.72
On 2026-08-07		 -4.65 133.44
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
DRH

DiamondRock Hospitality Company

12.01 -0.12 -0.99 2,552,559
GEO

The GEO Group Inc.

31.75 +1.09 +3.56 2,243,673
WWD

Woodward Inc.

356.58 +0.47 +0.13 481,863
CPK

Chesapeake Utilities Corp.

133.56 +1.20 +0.91 153,713