Chesapeake Utilities

CPK
🏛️ usa →
136.47
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 130.47 130.47 130.47 130.47 2.5K
09:34 132.92 132.92 132.92 132.92 1.1K
09:35 133.00 133.00 133.00 133.00 0.6K
09:42 130.65 130.65 130.65 130.65 0.4K
09:50 132.17 132.17 132.17 132.17 0.3K
09:51 132.17 132.17 132.17 132.17 1.6K
10:01 132.38 132.38 132.38 132.38 0.4K
10:02 132.02 132.62 132.02 132.62 1.0K
10:03 132.57 132.57 132.57 132.57 0.8K
10:06 132.63 132.63 132.63 132.63 0.6K
10:09 132.59 132.63 132.59 132.63 1.0K
10:12 132.95 132.95 132.95 132.95 0.8K
10:14 133.96 133.96 133.37 133.37 0.2K
10:15 133.93 133.93 133.93 133.93 0.4K
10:17 133.44 133.44 133.44 133.44 0.5K
10:18 133.61 133.61 133.61 133.60 0.2K
10:19 133.99 133.99 133.99 133.99 0.5K
10:24 133.47 133.98 133.47 133.98 6.0K
10:25 132.85 132.85 132.77 132.77 4.0K
10:26 132.77 132.97 132.77 132.97 5.5K
10:27 133.01 133.01 132.68 132.68 1.2K
10:28 133.28 133.28 133.28 133.28 0.7K
10:31 133.08 133.38 133.08 133.38 3.2K
10:32 133.38 133.38 133.38 133.38 0.7K
10:36 133.81 133.99 133.81 133.99 2.1K
10:37 134.00 134.00 134.00 134.00 0.5K
10:42 134.86 134.86 134.36 134.36 0.7K
10:44 134.32 134.32 134.32 134.32 3.8K
10:45 134.04 134.08 134.00 134.00 2.5K
10:46 133.86 134.00 133.86 134.00 0.9K
10:47 134.00 134.00 134.00 134.00 1.0K
10:48 133.54 133.54 133.48 133.48 4.8K
10:49 133.99 133.99 133.95 133.96 2.9K
10:50 134.04 134.04 134.04 134.04 0.2K
10:51 134.27 134.27 134.27 134.27 1.1K
10:52 134.12 134.12 134.12 134.12 1.1K
10:53 133.84 133.84 133.84 133.84 0.2K
10:54 133.98 133.98 133.98 133.98 2.5K
10:57 134.03 134.03 134.03 134.03 1.3K
11:01 134.22 134.22 134.02 134.01 4.1K
11:03 134.27 134.27 134.27 134.26 0.2K
11:06 134.01 134.01 133.85 133.85 1.6K
11:07 134.13 134.13 134.06 134.13 0.7K
11:08 134.13 134.13 133.83 134.13 1.2K
11:09 134.13 134.13 133.41 133.41 1.4K
11:10 133.49 133.74 133.36 133.74 1.0K
11:11 133.73 133.73 133.53 133.53 1.8K
11:12 133.62 133.62 133.55 133.55 1.9K
11:13 133.55 133.55 133.22 133.22 1.4K
11:14 133.46 133.46 133.46 133.46 0.4K
11:15 133.18 133.21 133.02 133.21 1.9K
11:16 133.21 133.45 133.21 133.21 1.3K
11:17 133.27 133.35 133.22 133.34 2.0K
11:18 133.40 133.40 133.40 133.40 0.6K
11:19 133.34 133.45 133.34 133.45 0.7K
11:20 133.11 133.13 133.11 133.13 0.9K
11:21 133.03 133.05 133.03 133.04 2.6K
11:22 132.85 132.85 132.85 132.85 0.2K
11:23 133.22 133.22 133.15 133.15 0.8K
11:25 132.75 132.75 132.75 132.75 1.5K
11:26 132.38 132.38 132.38 132.38 0.3K
11:27 132.89 132.89 131.99 132.43 1.1K
11:32 131.90 131.90 131.90 131.90 0.5K
11:33 132.21 132.21 132.21 132.21 0.4K
11:35 132.23 132.23 132.23 132.23 4.2K
11:36 132.38 132.38 132.33 132.38 2.6K
11:37 132.34 132.52 132.34 132.52 3.9K
11:38 132.53 132.53 132.52 132.52 1.3K
11:39 132.52 132.52 132.52 132.52 0.4K
11:40 132.52 132.52 132.24 132.24 3.3K
11:41 132.31 132.61 132.31 132.61 1.0K
11:43 132.70 132.70 132.70 132.70 0.5K
11:44 132.09 132.09 132.09 132.09 0.3K
11:47 132.11 132.11 132.11 132.11 0.4K
11:50 131.61 131.80 131.61 131.80 0.7K
11:51 132.22 132.22 132.22 132.22 1.5K
11:52 131.90 131.90 131.90 131.90 0.9K
11:58 132.35 132.35 132.35 132.35 1.1K
12:00 131.73 131.73 131.73 131.73 1.4K
12:01 131.58 131.58 131.35 131.35 0.5K
12:02 131.37 131.52 131.37 131.51 0.4K
12:03 131.58 131.58 131.58 131.57 0.3K
12:05 131.48 131.48 131.48 131.48 0.9K
12:08 131.17 131.17 131.17 131.17 0.6K
12:09 130.90 130.90 130.90 130.90 0.4K
12:12 130.86 130.86 130.86 130.85 0.2K
12:13 130.71 130.88 130.71 130.88 0.4K
12:15 131.14 131.14 130.85 130.85 0.6K
12:17 130.04 130.13 130.04 130.13 0.8K
12:19 130.60 130.60 130.07 130.07 0.8K
12:20 129.74 130.18 129.74 130.18 1.7K
12:21 130.18 130.29 130.18 130.29 1.9K
12:22 130.50 130.50 130.50 130.50 0.8K
12:23 130.50 130.50 130.50 130.50 0.4K
12:29 130.56 130.56 130.56 130.56 0.2K
12:30 130.28 130.28 130.28 130.28 0.4K
12:31 130.28 130.28 130.28 130.28 0.4K
12:39 130.79 130.79 130.79 130.79 0.2K
12:40 130.86 130.86 130.86 130.86 0.6K
12:41 130.86 130.86 130.79 130.80 1.3K
12:44 129.91 129.91 129.67 129.67 0.6K
12:48 129.47 129.47 129.47 129.47 0.4K
12:49 129.30 129.30 129.30 129.30 0.5K
12:51 129.30 129.30 129.30 129.30 0.7K
12:52 129.29 129.29 128.61 128.98 3.5K
12:53 128.59 128.59 128.59 128.59 0.4K
12:58 128.70 129.35 128.70 129.35 0.3K
12:59 128.70 128.70 128.70 128.70 0.2K
13:00 128.24 128.87 128.24 128.39 1.4K
13:07 128.23 128.23 128.23 128.23 0.2K
13:11 128.05 128.05 128.05 128.04 1.3K
13:17 128.00 128.00 128.00 128.00 0.8K
13:18 128.27 128.27 128.27 128.27 1.0K
13:21 128.38 128.38 128.38 128.38 1.2K
13:25 128.53 128.53 128.53 128.53 1.1K
13:28 128.33 128.33 128.33 128.33 0.2K
13:30 128.62 128.62 128.62 128.62 0.4K
13:31 128.54 128.54 128.54 128.54 0.9K
13:32 128.82 128.82 128.82 128.82 1.4K
13:33 128.93 129.00 128.93 129.00 6.3K
13:34 128.90 129.05 128.90 129.00 1.9K
13:35 129.32 129.34 129.12 129.34 1.5K
13:38 129.35 129.35 129.14 129.14 0.7K
13:39 129.14 129.15 128.77 128.77 1.3K
13:43 129.54 129.54 129.54 129.54 0.4K
13:49 129.63 129.63 129.49 129.49 1.2K
13:57 129.47 129.69 129.47 129.69 3.9K
14:02 130.11 130.11 130.11 130.11 0.3K
14:03 129.89 130.00 129.89 130.00 0.9K
14:05 129.90 129.90 129.90 129.90 0.4K
14:07 130.36 130.36 130.36 130.36 0.6K
14:08 129.42 129.42 129.42 129.42 0.3K
14:12 129.89 129.89 129.89 129.89 0.1K
14:13 129.91 130.13 129.91 130.13 1.6K
14:15 130.36 130.36 130.36 130.36 1.8K
14:17 130.35 130.35 130.35 130.35 0.4K
14:20 130.49 130.49 130.49 130.49 0.3K
14:21 130.56 130.56 130.56 130.56 0.4K
14:24 130.13 130.13 130.13 130.13 0.4K
14:25 130.40 130.40 130.40 130.40 0.4K
14:27 130.13 130.13 130.13 130.13 0.7K
14:31 129.89 130.04 129.88 129.88 1.3K
14:32 129.88 129.88 129.88 129.88 0.5K
14:33 129.80 129.80 129.80 129.79 0.9K
14:37 129.39 129.39 129.39 129.39 0.1K
14:38 129.34 129.34 129.34 129.34 1.2K
14:40 128.95 128.95 128.95 128.95 0.1K
14:41 128.43 128.43 128.43 128.43 1.0K
14:42 128.61 128.61 128.61 128.61 0.1K
14:43 128.61 128.61 128.61 128.61 1.4K
14:50 128.81 128.81 128.81 128.81 0.4K
14:53 128.71 128.71 128.71 128.71 0.1K
14:55 128.71 128.71 128.71 128.71 0.3K
14:58 128.60 128.60 128.60 128.60 1.0K
14:59 128.84 128.97 128.82 128.82 1.9K
15:00 129.16 129.38 129.16 129.38 0.7K
15:01 129.30 129.38 129.30 129.30 1.0K
15:02 129.69 129.69 129.69 129.69 1.1K
15:03 129.50 129.52 129.25 129.51 2.4K
15:05 129.01 129.01 129.01 129.01 0.9K
15:09 129.34 129.34 129.34 129.34 0.5K
15:13 129.23 129.23 129.23 129.23 0.7K
15:14 129.49 129.50 129.49 129.50 2.0K
15:15 129.65 129.71 129.58 129.71 1.9K
15:17 129.80 129.80 129.73 129.80 1.7K
15:18 129.80 129.80 129.75 129.75 7.0K
15:19 129.47 129.60 129.39 129.60 4.1K
15:20 129.66 129.74 129.66 129.74 3.7K
15:21 129.66 129.66 129.56 129.56 1.0K
15:22 129.55 129.90 129.55 129.90 4.8K
15:23 129.75 129.75 129.75 129.75 0.2K
15:24 129.87 129.87 129.87 129.87 0.7K
15:25 129.94 130.46 129.94 130.46 1.0K
15:26 130.51 130.51 130.51 130.51 0.7K
15:27 130.55 130.55 130.55 130.55 0.5K
15:28 130.51 130.51 130.48 130.48 0.4K
15:29 130.51 130.51 130.51 130.51 1.0K
15:30 130.50 130.50 130.50 130.50 1.1K
15:31 130.52 130.64 130.35 130.50 6.7K
15:32 130.31 130.31 130.31 130.31 0.2K
15:33 130.01 130.08 130.01 130.05 2.5K
15:34 131.27 131.27 130.90 130.90 12.9K
15:35 130.91 130.91 130.51 130.51 2.0K
15:36 130.52 130.52 130.25 130.25 0.8K
15:37 129.98 129.99 129.87 129.92 1.7K
15:38 130.49 130.49 129.85 130.34 0.8K
15:39 130.28 130.28 129.93 129.99 3.5K
15:40 129.82 129.99 129.69 129.97 2.6K
15:41 129.77 130.12 129.77 130.12 7.0K
15:43 130.45 130.88 130.45 130.88 3.9K
15:44 130.85 130.85 130.82 130.82 0.7K
15:45 130.78 130.86 130.78 130.86 1.7K
15:47 130.45 130.51 130.29 130.46 1.3K
15:48 130.16 130.42 130.16 130.27 1.4K
15:50 129.76 130.41 129.76 130.41 0.9K
15:51 130.40 130.40 130.33 130.33 2.4K
15:52 130.28 130.34 130.23 130.23 2.5K
15:53 130.31 130.31 130.30 130.30 1.2K
15:54 129.89 130.15 129.89 130.15 2.6K
15:55 130.31 130.31 130.20 130.20 2.3K
15:56 130.43 130.44 130.43 130.44 2.0K
15:57 130.39 130.44 130.27 130.32 3.1K
15:58 130.26 130.49 130.26 130.44 5.8K
15:59 130.49 130.73 130.44 130.52 58.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available