CPK: Chesapeake Utilities Corp.

As of Friday, June 5th, 2026

$ 123.78

+2.49 +2.05%

Open: 122.30
High: 125.31
Low: 122.30
Volume: 150,485
Previous Close on Thursday, June 4th, 2026

$ 121.29

+0.67 +0.56%

Open: 122.30
High: 122.75
Low: 120.37
Volume: 79,445

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 122.30 125.31 122.30 123.78 150,485 +2.49 +2.05
2026-06-04 122.30 122.75 120.37 121.29 79,445 +0.67 +0.56
2026-06-03 122.15 123.15 120.51 120.62 128,721 -1.67 -1.37
2026-06-02 119.83 123.70 119.83 122.29 182,052 +1.67 +1.38
2026-06-01 122.14 122.82 119.13 120.62 19,915 -2.70 -2.19
2026-05-29 122.57 123.82 122.57 123.32 182,642 +0.26 +0.21
2026-05-28 125.18 126.74 122.43 123.06 194,903 -2.79 -2.22
2026-05-27 126.34 127.93 124.94 125.85 124,724 -1.25 -0.98
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 125.31
On 2026-06-05		 119.13
On 2026-06-01		 0.46 0.37 123.70
On 2026-06-02		 120.37
On 2026-06-04		 -2.69 121.72
10D 127.93
On 2026-05-27		 119.13
On 2026-06-01		 -3.24 -2.55 127.93
On 2026-05-27		 119.13
On 2026-06-01		 -6.88 123.45
20D 129.06
On 2026-05-19		 119.13
On 2026-06-01		 -3.45 -2.71 129.06
On 2026-05-19		 119.13
On 2026-06-01		 -7.69 124.99
WTD 125.31
On 2026-06-05		 119.13
On 2026-06-01		 0.46 0.37 123.70
On 2026-06-02		 120.37
On 2026-06-04		 -2.69 121.72
MTD 125.31
On 2026-06-05		 119.13
On 2026-06-01		 0.46 0.37 123.70
On 2026-06-02		 120.37
On 2026-06-04		 -2.69 121.72
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
CPK

Chesapeake Utilities Corp.

123.78 +2.49 +2.05 150,485