CPK: Chesapeake Utilities Corp.

As of Friday, November 21st, 2025

$ 137.14

+0.25 +0.18%

Open: 137.34
High: 138.62
Low: 136.17
Volume: 221,734
Previous Close on Thursday, November 20th, 2025

$ 136.89

+1.35 +1.00%

Open: 135.88
High: 138.42
Low: 135.63
Volume: 191,146

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 137.34 138.62 136.17 137.14 221,734 +0.25 +0.18
2025-11-20 135.88 138.42 135.63 136.89 191,146 +1.35 +1.00
2025-11-19 135.12 137.62 134.61 135.54 120,671 -0.44 -0.32
2025-11-18 135.32 137.23 133.75 135.98 0 +1.44 +1.07
2025-11-17 134.81 135.86 133.73 134.54 89,472 -0.04 -0.03
2025-11-14 134.38 135.85 131.43 134.58 171,839 +0.69 +0.52
2025-11-13 133.84 135.64 133.84 133.89 102,783 -0.86 -0.64
2025-11-12 134.27 135.90 134.02 134.75 167,778 -0.25 -0.19
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 138.62
On 2025-11-21		 133.73
On 2025-11-17		 2.56 1.90 135.86
On 2025-11-17		 135.86
On 2025-11-17		 0.00 136.02
10D 138.62
On 2025-11-21		 131.43
On 2025-11-14		 1.34 0.99 135.90
On 2025-11-12		 131.43
On 2025-11-14		 -3.29 135.18
20D 138.62
On 2025-11-21		 125.23
On 2025-11-03		 5.27 4.00 132.41
On 2025-10-28		 125.23
On 2025-11-03		 -5.42 133.00
WTD 138.62
On 2025-11-21		 133.73
On 2025-11-17		 2.56 1.90 135.86
On 2025-11-17		 135.86
On 2025-11-17		 0.00 136.02
MTD 138.62
On 2025-11-21		 125.23
On 2025-11-03		 9.86 7.75 137.00
On 2025-11-07		 131.43
On 2025-11-14		 -4.07 134.15
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CPK

Chesapeake Utilities Corp.

137.14 +0.25 +0.18 221,734