CPK: Chesapeake Utilities Corp.

As of Friday, August 21st, 2026

$ 134.13

-3.45 -2.51%

Open: 137.66
High: 138.02
Low: 133.92
Volume: 112,737
Previous Close on Thursday, August 20th, 2026

$ 137.58

+0.74 +0.54%

Open: 136.31
High: 138.31
Low: 136.31
Volume: 150,521

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 137.66 138.02 133.92 134.13 112,737 -3.45 -2.51
2026-08-20 136.31 138.31 136.31 137.58 150,521 +0.74 +0.54
2026-08-19 135.16 137.74 135.16 136.84 137,966 +0.28 +0.21
2026-08-18 136.03 137.74 136.03 136.56 181,919 +2.01 +1.49
2026-08-17 134.16 134.99 134.11 134.55 129,289 -0.55 -0.41
2026-08-14 134.48 136.14 134.41 135.10 140,332 -0.25 -0.18
2026-08-13 135.82 137.25 134.67 135.35 155,817 +0.62 +0.46
2026-08-12 132.97 135.00 132.84 134.73 143,915 +1.17 +0.88
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 138.31
On 2026-08-20		 133.92
On 2026-08-21		 -0.97 -0.72 138.31
On 2026-08-20		 133.92
On 2026-08-21		 -3.17 135.93
10D 138.31
On 2026-08-20		 131.55
On 2026-08-11		 0.28 0.21 138.31
On 2026-08-20		 133.92
On 2026-08-21		 -3.17 135.08
20D 140.83
On 2026-07-28		 129.72
On 2026-08-07		 -1.65 -1.22 140.83
On 2026-07-28		 129.72
On 2026-08-07		 -7.89 134.76
WTD 138.31
On 2026-08-20		 133.92
On 2026-08-21		 -0.97 -0.72 138.31
On 2026-08-20		 133.92
On 2026-08-21		 -3.17 135.93
MTD 138.31
On 2026-08-20		 129.72
On 2026-08-07		 1.35 1.02 136.05
On 2026-08-06		 129.72
On 2026-08-07		 -4.65 134.59
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CPK

Chesapeake Utilities Corp.

134.13 -3.45 -2.51 112,737