CPK: Chesapeake Utilities Corp.

As of Friday, May 22nd, 2026

$ 126.52

-0.50 -0.39%

Open: 126.13
High: 126.96
Low: 125.37
Volume: 123,775
Previous Close on Thursday, May 21st, 2026

$ 127.02

+0.07 +0.06%

Open: 126.19
High: 127.51
Low: 124.94
Volume: 115,209

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 126.13 126.96 125.37 126.52 123,775 -0.50 -0.39
2026-05-21 126.19 127.51 124.94 127.02 115,209 +0.07 +0.06
2026-05-20 127.65 128.44 126.49 126.95 106,314 -0.77 -0.60
2026-05-19 126.83 129.06 125.97 127.72 116,569 +0.89 +0.70
2026-05-18 125.47 127.72 125.47 126.83 115,872 +2.06 +1.65
2026-05-15 127.63 127.63 124.55 124.77 113,109 -2.80 -2.19
2026-05-14 126.76 128.00 125.67 127.57 136,291 +1.17 +0.93
2026-05-13 125.49 126.78 124.24 126.40 112,061 +0.25 +0.20
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 129.06
On 2026-05-19		 124.94
On 2026-05-21		 1.75 1.40 129.06
On 2026-05-19		 124.94
On 2026-05-21		 -3.19 127.01
10D 129.06
On 2026-05-19		 124.24
On 2026-05-13		 0.10 0.08 129.06
On 2026-05-19		 124.94
On 2026-05-21		 -3.19 126.55
20D 130.17
On 2026-04-27		 123.47
On 2026-05-06		 -1.12 -0.88 130.17
On 2026-04-27		 123.47
On 2026-05-06		 -5.15 126.50
WTD 129.06
On 2026-05-19		 124.94
On 2026-05-21		 1.75 1.40 129.06
On 2026-05-19		 124.94
On 2026-05-21		 -3.19 127.01
MTD 129.08
On 2026-05-07		 123.47
On 2026-05-06		 0.40 0.32 128.37
On 2026-05-01		 123.47
On 2026-05-06		 -3.82 126.52
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CPK

Chesapeake Utilities Corp.

126.52 -0.50 -0.39 123,775