CPK: Chesapeake Utilities Corp.

As of Thursday, October 30th, 2025

$ 128.58

+0.06 +0.05%

Open: 129.00
High: 129.52
Low: 127.27
Volume: 93,412
Previous Close on Wednesday, October 29th, 2025

$ 128.52

-3.28 -2.49%

Open: 132.08
High: 132.08
Low: 128.14
Volume: 118,268

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 129.00 129.52 127.27 128.58 93,412 +0.06 +0.05
2025-10-29 132.08 132.08 128.14 128.52 118,268 -3.28 -2.49
2025-10-28 131.47 132.41 129.04 131.80 121,670 +0.32 +0.24
2025-10-27 131.70 132.22 130.56 131.48 102,043 -0.39 -0.30
2025-10-24 131.09 132.03 129.00 131.87 108,178 +1.57 +1.20
2025-10-23 131.86 131.86 128.99 130.30 140,782 -1.18 -0.90
2025-10-22 132.06 132.55 129.65 131.48 155,409 -0.55 -0.42
2025-10-21 135.03 135.03 131.84 132.03 108,353 -2.29 -1.70
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 132.41
On 2025-10-28		 127.27
On 2025-10-30		 -1.72 -1.32 132.41
On 2025-10-28		 127.27
On 2025-10-30		 -3.88 130.45
10D 135.03
On 2025-10-21		 127.27
On 2025-10-30		 -4.48 -3.37 135.03
On 2025-10-21		 127.27
On 2025-10-30		 -5.75 131.38
20D 140.59
On 2025-10-10		 127.27
On 2025-10-30		 -5.80 -4.32 140.59
On 2025-10-10		 127.27
On 2025-10-30		 -9.47 133.75
WTD 132.41
On 2025-10-28		 127.27
On 2025-10-30		 -3.29 -2.49 132.41
On 2025-10-28		 127.27
On 2025-10-30		 -3.88 130.10
MTD 140.59
On 2025-10-10		 127.27
On 2025-10-30		 -6.11 -4.54 140.59
On 2025-10-10		 127.27
On 2025-10-30		 -9.47 133.82
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
FWRD

Forward Air Corp.

18.67 -0.57 -2.96 686,255
ALKS

Alkermes plc

30.82 -0.63 -2.00 2,258,441
ZBRA

Zebra Technologies Corporation

261.37 -9.40 -3.47 939,829
SIGA

SIGA Technologies Inc.

8.31 +0.18 +2.21 336,533
CPK

Chesapeake Utilities Corp.

128.58 +0.06 +0.05 93,412