CPK: Chesapeake Utilities Corp.

As of Friday, August 22nd, 2025

$ 127.19

+2.58 +2.07%

Open: 125.66
High: 127.72
Low: 125.11
Volume: 105,417
Previous Close on Thursday, August 21st, 2025

$ 124.61

+0.09 +0.07%

Open: 124.06
High: 125.39
Low: 123.63
Volume: 60,456

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 125.66 127.72 125.11 127.19 105,417 +2.58 +2.07
2025-08-21 124.06 125.39 123.63 124.61 60,456 +0.09 +0.07
2025-08-20 125.20 126.05 123.96 124.52 76,706 +0.13 +0.10
2025-08-19 123.73 124.83 122.98 124.39 97,844 +1.23 +1.00
2025-08-18 123.95 125.15 123.03 123.16 68,165 -1.44 -1.16
2025-08-15 124.85 124.85 123.09 124.60 94,247 -0.21 -0.17
2025-08-14 126.13 126.13 124.41 124.81 79,754 -1.15 -0.91
2025-08-13 125.00 126.06 124.19 125.96 75,745 +1.51 +1.21
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 127.72
On 2025-08-22		 122.98
On 2025-08-19		 2.59 2.08 126.05
On 2025-08-20		 123.63
On 2025-08-21		 -1.92 124.77
10D 127.72
On 2025-08-22		 122.36
On 2025-08-12		 3.73 3.02 126.13
On 2025-08-14		 122.98
On 2025-08-19		 -2.50 124.73
20D 127.72
On 2025-08-22		 118.84
On 2025-08-05		 5.63 4.63 122.16
On 2025-07-30		 118.84
On 2025-08-05		 -2.72 122.74
WTD 127.72
On 2025-08-22		 122.98
On 2025-08-19		 2.59 2.08 126.05
On 2025-08-20		 123.63
On 2025-08-21		 -1.92 124.77
MTD 127.72
On 2025-08-22		 118.84
On 2025-08-05		 7.31 6.10 126.13
On 2025-08-14		 122.98
On 2025-08-19		 -2.50 123.29
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
JPM

JPMorgan Chase & Co.

296.24 +4.77 +1.64 7,909,536
COOP

Mr. Cooper Group Inc.

198.98 +15.55 +8.47 1,040,046
EVTC

EVERTEC Inc.

36.75 +0.95 +2.65 428,193
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

31.27 +1.01 +3.34 19,677,260
CPK

Chesapeake Utilities Corp.

127.19 +2.58 +2.07 105,417