Chesapeake Utilities Corporation (CPK)     Sec: Utilities Ind: Gas Utilities
Peak: -2.7%   12m: 18.83%   6m: 1.78%   ytd: 16.15%   div: 1.66%   beta: 0.464   alpha: 0.131   s: 2.13 (93.2)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1494.2393.2594.2393.020029,0770.4640.1312.13
2019-10-1193.9193.9395.0893.760053,9260.4650.1322.228
2019-10-1094.1893.5294.1893.080045,6000.4660.1362.262
2019-10-0993.8594.0294.193.160043,4210.4660.1452.306
2019-10-0894.4793.4294.4793.130051,5700.4660.1432.214
2019-10-0794.6394.7995.2794.230041,7810.4630.1462.36
2019-10-0494.2594.8395.1893.950064,7510.4670.1332.334
2019-10-0393.9194.2194.8693.360050,7870.4680.1272.292
2019-10-0294.6594.0394.6593.460052,7380.4680.1292.312
2019-10-0194.4194.7796.194.410052,8290.4730.1182.352
2019-09-3095.5295.3296.3995.200117,1000.4720.1152.356
2019-09-2795.3795.4796.6595.210058,5850.4720.1142.309
2019-09-269695.129794.920069,0700.470.1172.305
2019-09-2593.9795.8495.9793.970070,8200.470.1182.489
2019-09-2493.8994.0494.7693.60077,4860.4660.1062.388
2019-09-2393.9393.4894.1193.260043,9790.4720.112.362
2019-09-2094.1694.0994.6893.490074,1990.4720.1112.304
2019-09-1994.5994.3995.0493.620047,0420.4720.1172.263
2019-09-1894.2293.994.4893.330039,6220.470.1252.221
2019-09-1793.4593.7894.7793.20045,1700.470.1252.223
2019-09-1694.793.639593.250054,0630.470.1212.186
2019-09-1393.4393.4694.1892.80050,0430.4710.122.187
2019-09-1294.4293.694.5293.060.405053,4000.4680.1172.171
2019-09-1192.4993.794.6291.750064,7000.4860.1022.084
2019-09-1092.5292.2493.9791.810091,2000.4850.0912.056
2019-09-0993.7392.6693.7392.130052,0000.4850.1042.074
2019-09-0695.5993.895.5993.760048,9000.4840.1062.037
2019-09-0595.0395.1295.5993.350055,3000.4850.1162.073
2019-09-0495.1795.0895.2594.260062,1000.4870.1132.095
2019-09-0394.3494.5695.0393.690091,5000.4870.1112.081
2019-08-3094.2794.1794.6693.40050,0000.4880.1052.05
2019-08-2993.1593.994.4593.10044,9000.4880.1032.054
2019-08-2892.7392.8293.4692.420044,7000.4880.0922.037
2019-08-2794.5392.6294.5392.420042,9000.4880.0962.007
2019-08-2692.6593.793.9691.980057,9000.4870.1012.054
2019-08-2394.3192.3694.8192.350066,4000.4850.0962.005
2019-08-2294.3894.1994.9293.320035,1000.480.1072.056
2019-08-2194.1694.2194.3693.160055,0000.4810.0982.031
2019-08-2094.6393.995.1893.370054,7000.4820.1082.021
2019-08-1994.5994.6295.4894.020041,9000.4820.1152.034
2019-08-1692.9994.895.5592.990061,1000.4860.112.05
2019-08-1591.8592.8193.5591.60091,6000.4810.0921.998
2019-08-149291.692.3391.090047,9000.480.0931.995
2019-08-1391.8192.3192.490.90058,8000.4850.0932.077
2019-08-1291.3891.992.0890.610074,8000.4860.092.097
2019-08-0993.291.0593.6890.590065,2000.490.0842.034
2019-08-0889.6792.592.6989.0600103,1000.4880.0982.118
2019-08-0790.5790.7391.8289.460071,7000.4870.12.11
2019-08-0690.1590.7391.0989.190061,2000.4870.0972.108
2019-08-0593.1590.4193.8689.250061,3000.4880.12.111
2019-08-0293.4993.5394.3392.730059,6000.4770.1062.193
2019-08-0193.2293.6794.2492.660057,3000.4770.1052.188
2019-07-3193.7393.0695.5692.650095,5000.4790.1032.174
2019-07-3092.5593.7894.1192.160069,7000.4780.1022.132
2019-07-2992.4892.8393.3191.890070,0000.4790.0942.07
2019-07-2690.7192.4192.6690.070077,4000.480.0862.041
2019-07-2590.8890.391.3690.230056,5000.4770.0781.998
2019-07-2491.0491.3391.589.940055,8000.4770.0861.984
2019-07-2390.0690.9391.3889.380075,5000.4770.0841.957
2019-07-2290.8289.9991.389.190062,6000.4750.0791.918
2019-07-1991.590.6892.290.510078,0000.4760.0811.927
2019-07-1891.9591.8492.0791.430050,6000.4740.081.943
2019-07-1791.489292.3891.480063,2000.4740.0861.967
2019-07-1691.9591.3591.9991.080050,8000.4750.081.922
2019-07-1592.7392.2893.3292.120070,9000.4740.0871.939
2019-07-1293.3992.5493.6892.20079,3000.4730.0851.929
2019-07-1193.6693.3494.3392.810067,7000.4740.0911.937
2019-07-1095.5993.7895.8693.7500121,8000.4750.0941.935
2019-07-0994.7395.395.3893.980070,6000.4770.0921.961
2019-07-0894.3394.7395.4194.010089,1000.4760.0881.932
2019-07-0593.8994.4594.7992.360058,0000.4760.0891.939
2019-07-0394.394.495.2493.910058,0000.4760.0871.923
2019-07-0292.794.1294.7992.670087,8000.4840.0981.931
2019-07-0193.7992.694.3992.3700124,6000.4860.0951.827
2019-06-2892.4394.6194.6592.4300644,7000.4770.0931.922
2019-06-2791.6992.592.6790.7300141,9000.4610.11.873
2019-06-2694.3491.4494.491.2400113,0000.3860.1421.861
2019-06-2594.2194.2695.2593.620060,6000.3850.1541.956
2019-06-2494.794.1294.9193.480089,7000.3870.1421.969
2019-06-2194.7994.0894.8393.600148,5000.3870.1441.947
2019-06-2095.2695.0895.5893.960067,0000.3850.1441.969
2019-06-1992.5894.3194.4591.970063,8000.3860.1371.953
2019-06-1893.7892.5593.7891.750062,1000.3850.1331.898
2019-06-1793.593.2394.5492.390052,3000.3880.1311.958
2019-06-1493.4293.2494.0693.10034,2000.3870.1381.964
2019-06-1394.493.3394.6392.860.405046,8000.3880.1361.975
2019-06-1291.2693.8994.2891.260063,2000.3890.1381.979
2019-06-1191.7791.0392.390.510037,4000.390.1321.912
2019-06-1092.991.8492.991.490025,4000.3910.141.917
2019-06-0793.6692.9694.2792.890050,5000.3920.1471.918
2019-06-0693.1992.8294.1992.410043,9000.3920.1451.954
2019-06-0592.1793.2493.8391.610052,9000.3920.1521.997
2019-06-0492.1391.9892.1890.710037,9000.3910.1472.025
2019-06-0390.6791.991.9289.70075,7000.3940.1552.051
2019-05-3188.779090.0887.920036,6000.3960.1432.015
2019-05-3089.8188.7190.5888.180058,9000.4020.1371.959
2019-05-2992.289.6992.6989.440056,7000.4020.1421.984
2019-05-2893.391.9393.9491.630050,6000.3960.1442.042
2019-05-2493.5793.294.3693.180046,3000.4010.1582.065
2019-05-2393.0493.4493.4491.990047,4000.4020.1542.105
2019-05-2292.6593.1793.891.810040,5000.4040.1532.118
2019-05-2192.0792.5593.1591.440043,8000.4060.1462.099
2019-05-2092.392.0693.5391.290049,2000.4060.1422.081
2019-05-1793.293.1194.1492.770037,4000.4130.1282.101
2019-05-1692.6793.3993.7992.070035,8000.4120.1282.119
2019-05-1592.7792.5892.9591.710046,5000.4120.1252.129
2019-05-1494.5693.0594.7892.850043,3000.4130.1312.132
2019-05-1392.6894.4394.6692.680047,9000.4170.1352.151
2019-05-1091.2293.1793.6590.090056,5000.4220.1152.111
2019-05-0992.191.3192.1490.140060,9000.4210.112.086
2019-05-0891.7192.3493.4289.920088,0000.4210.1162.129
2019-05-0793.691.4394.1490.330065,3000.4210.1062.118
2019-05-0692.7593.894.5392.750056,3000.4080.1332.232
2019-05-0390.7893.3993.5690.340038,5000.4080.1312.192
2019-05-0291.0790.6691.9189.920047,4000.4040.1252.179
2019-05-0191.9991.1892.0490.280064,8000.4050.1252.145
2019-04-3091.3891.8592.0690.320069,7000.4040.1262.123
2019-04-2991.1591.2292.0990.770031,8000.4040.1232.088
2019-04-2691.7991.492.5590.90055,4000.4040.1262.053
2019-04-2590.9791.6891.6989.70056,7000.4050.132.084
2019-04-2490.5391.6291.8490.520036,1000.4050.132.047
2019-04-2389.5390.3390.9688.980026,7000.4060.1222.057
2019-04-2289.4389.5890.3688.480034,5000.4050.112.083
2019-04-1889.0389.6190.3288.910024,3000.4050.1132.144
2019-04-1790.9989.4290.9989.150033,2000.4060.1152.142
2019-04-1691.9590.7292.1890.580042,9000.4050.1232.151
2019-04-1592.0291.8992.9591.480027,0000.4050.1242.205
2019-04-1291.2191.6291.9690.340034,6000.4070.1262.232
2019-04-1191.1291.3991.5489.850043,5000.4060.1232.243
2019-04-1090.3991.1291.7390.390029,2000.4060.122.194
2019-04-0990.4790.2391.0489.680056,2000.4060.1182.126
2019-04-0891.1990.1491.8790.110036,4000.4030.1222.128
2019-04-0589.7491.7992.1789.7400139,0000.4020.1272.197
2019-04-0490.3389.6290.5189.260031,2000.4030.1132.104
2019-04-0388.7190.190.8688.310031,1000.4050.1082.083
2019-04-0289.8288.5289.8288.050078,8000.4020.0972.018
2019-04-0190.789.5690.788.960064,4000.4010.1092.059
2019-03-2990.4490.4391.0589.4300132,6000.4020.1032.072
2019-03-2891.9790.3891.9789.390043,9000.4070.1132.082
2019-03-2791.9491.8792.2790.540039,4000.4080.1252.109
2019-03-2691.8892.0392.8390.960034,2000.4080.132.133
2019-03-2591.4891.792.1290.280063,2000.4060.1342.067
2019-03-2292.491.493.5191.350037,7000.4060.1322.078
2019-03-2190.9992.493.1290.990054,1000.4050.1332.112
2019-03-2090.9191.0292.2989.360068,6000.40.1162.093
2019-03-1992.0590.8292.0590.460027,0000.4040.1252.084
2019-03-1891.4892.0692.3591.40021,8000.4030.132.124
2019-03-1592.4591.5793.1491.3600106,4000.4030.1272.121
2019-03-1492.2992.1193.0591.770.37020,7000.4040.1322.16
2019-03-1392.6792.2993.5991.740039,4000.4020.1312.205
2019-03-1292.6992.6393.6992.40028,7000.4030.1242.267
2019-03-1191.0492.5492.7390.70039,1000.4030.1222.317
2019-03-0890.1190.9991.1289.620019,0000.3920.132.254
2019-03-079089.9991.4489.010020,0000.3930.1282.25
2019-03-0690.9289.7291.589.010043,1000.3960.1352.227
2019-03-0591.3990.9791.8589.810033,9000.3910.122.245
2019-03-0489.8291.4891.9788.060092,7000.390.122.264
2019-03-0188.9589.6989.6987.780043,2000.3810.1042.267
2019-02-2888.988.8990.388.050044,8000.3790.1052.212
2019-02-2787.8289.2291.1287.520066,3000.380.0952.237
2019-02-2690.5589.5690.6589.350035,0000.3760.092.242
2019-02-2590.9590.0591.7489.460035,5000.3760.0952.268
2019-02-2290.3390.9591.3889.910033,2000.3750.1012.279
2019-02-2189.8490.1290.1488.520042,8000.3720.0972.209
2019-02-2089.9689.8490.8789.170043,1000.3730.0962.196
2019-02-1987.5189.9990.3887.510075,7000.3730.0972.27
2019-02-1587.1288.2388.887.120045,9000.3670.0842.152
2019-02-148786.8288.0186.70038,9000.3670.0822.155
2019-02-1387.1287.0687.7886.340026,5000.3650.0822.178
2019-02-1287.1987.3488.485.890035,4000.3660.0812.25
2019-02-1187.2486.9287.2585.980039,6000.3670.0692.25
2019-02-0886.0287.0187.1185.110059,7000.3670.0732.274
2019-02-0786.685.8186.6485.370070,3000.350.0892.207
2019-02-0687.6986.5787.7385.730041,3000.3540.0872.245
2019-02-0587.8587.588.4186.680041,5000.3530.0832.287
2019-02-0487.3987.587.54860063,2000.3530.0842.252
2019-02-0189.3187.4389.6486.900124,0000.3330.1072.24
2019-01-3188.8689.4490.0587.890090,6000.3330.112.248
2019-01-3088.5688.6189.12870059,5000.3280.1052.206
2019-01-2988.2588.3889.5687.510049,8000.330.1132.238
2019-01-2888.0287.388.5486.060050,7000.3270.1162.178
2019-01-2587.9888.1288.3387.190078,4000.3310.1252.195
2019-01-2487.2688.0488.0786.640042,2000.3270.1322.183
2019-01-2387.2686.6888.6585.310069,3000.3320.132.116
2019-01-2285.7687.3687.5285.010094,7000.3330.1382.14
2019-01-1885.2485.886.5585.240051,2000.3420.1232.091
2019-01-1783.1984.885.0583.060051,9000.3410.1292.047
2019-01-1682.0383.3483.5482.030059,9000.3370.1252.007
2019-01-1580.8582.1482.5180.650040,7000.3460.1291.972
2019-01-1482.0480.5283.180.330036,7000.340.1261.92
2019-01-1182.7382.3383.2481.190049,7000.3390.1381.976
2019-01-1081.6582.7683.3780.040044,4000.3390.1362.001
2019-01-0982.4381.5482.6480.630062,7000.3390.131.975
2019-01-0880.9482.4382.6579.950060,1000.3370.1371.989
2019-01-0781.2980.6382.0779.770042,5000.3240.1461.92
2019-01-0479.181.1781.5577.880078,0000.3240.1461.976
2019-01-0378.4979.0680.3678.490055,7000.3280.1221.879
2019-01-0279.6178.679.6176.6200106,8000.3460.0941.856
2018-12-3178.6880.2880.4177.830090,6000.3460.1021.9
2018-12-2878.8978.6380.0377.620041,8000.3480.1051.848
2018-12-2778.2478.7578.8276.270059,5000.3470.1111.831
2018-12-2679.1378.2779.4876.240073,6000.3470.1091.828
2018-12-2482.0677.9682.0677.040067,0000.3660.121.805
2018-12-2183.4281.9585.5781.4700135,2000.3470.1431.944
2018-12-2086.0683.1886.0682.730083,7000.3450.1511.949
2018-12-1986.4685.3387.1884.60048,8000.3320.1652.079
2018-12-1887.1985.9987.9985.340056,0000.3310.1672.113
2018-12-1790.8786.7890.8786.3300127,8000.340.1812.156
2018-12-1491.7491.9692.2390.810079,8000.3180.2062.304
2018-12-1389.8391.8591.8689.40.37075,0000.3210.2062.315
2018-12-1289.390.2290.2889.20057,7000.320.22.281
2018-12-1188.1188.8489.1987.710064,8000.3180.1882.292
2018-12-1087.6887.5887.9386.350050,9000.3190.182.254
2018-12-0786.287.688.3185.930057,1000.3190.182.229
2018-12-0684.8386.3286.3984.530056,8000.330.1712.189
2018-12-0485.6484.7887.0783.70058,1000.3310.1642.205
2018-12-038585.7486.1882.980094,0000.3370.1562.225
2018-11-3082.6784.6285.282.670093,2000.3340.1542.172
2018-11-2984.182.6784.4281.190071,0000.3350.1542.065
2018-11-2880.9784.184.5680.2400100,1000.3360.1542.109
2018-11-2781.7380.2381.7379.180030,2000.3170.1411.991
2018-11-2682.0481.9782.4980.90039,1000.3180.1522.073
2018-11-2381.1381.9382.8781.130012,9000.320.1542.079
2018-11-2181.8680.8582.7180.440030,8000.3220.1482.027
2018-11-2082.6281.9382.9981.060028,5000.3230.1572.093
2018-11-1983.0782.9484.4881.850023,2000.320.1662.111
2018-11-1683.2383.384.0382.180027,3000.3230.1692.16
2018-11-1581.5383.0483.1680.260026,2000.3240.1642.169
2018-11-1482.2281.6783.9480.650038,5000.320.1582.117
2018-11-1381.2782.1882.881.050065,3000.3170.1632.174
2018-11-1280.9181.0983.1680.910028,3000.3230.152.196
2018-11-0976.981.2881.8676.880069,5000.3250.1482.17
2018-11-0880.4681.1782.0879.700103,8000.3250.1452.196
2018-11-0780.7880.3481.3679.430057,9000.3110.1672.172
2018-11-0679.5180.7880.9478.780032,5000.3180.1542.069
2018-11-0578.4379.3480.178.430052,5000.3160.1492.072
2018-11-0278.4878.1979.477.060059,4000.3150.1432.07
2018-11-0178.1576.8578.276.170060,5000.3170.1362.04
2018-10-3180.3978.1480.7877.850039,2000.3210.1422.081
2018-10-3079.5580.3981.1579.550037,3000.3290.1542.117
2018-10-2979.9979.4481.2678.570034,9000.3270.1462.041
2018-10-2680.1479.5980.9879.090039,9000.3290.1492.079
2018-10-2583.8780.7583.8780.100116,7000.3260.1452.129
2018-10-2484.8184.0291.5682.9300324,1000.3450.1662.234
2018-10-2379.6384.6585.2679.4200158,0000.3420.1592.28
2018-10-2280.4580.0381.2979.510019,2000.3510.1362.156
2018-10-1979.6280.5280.978.440049,0000.3520.1332.16
2018-10-1880.8579.9680.8579.240025,4000.3520.1322.13
2018-10-1781.1681.0281.1679.810032,5000.3490.1372.173
2018-10-1679.0181.1681.278.630028,6000.3480.1342.215
2018-10-1578.3378.9779.4978.020038,5000.3460.1362.16
2018-10-1280.3578.4881.5377.780038,0000.3490.1292.112
2018-10-1182.880.1783.180.090054,8000.3590.1352.186
2018-10-1083.0482.8584.5282.370062,6000.3460.1512.309
2018-10-0983.1283.1484.6182.350036,9000.3520.1422.401
2018-10-0881.8383.1784.0381.830034,5000.3530.1442.41
2018-10-0581.1281.6682.0580.360077,5000.3530.1372.367
2018-10-0481.2380.9981.8980.890037,8000.3560.1292.347
2018-10-0380.7281.1381.8279.670038,5000.3620.1332.338
2018-10-0280.4180.681.580.070050,4000.3650.1342.266
2018-10-0182.7180.2882.9780.140057,7000.3640.1212.225
2018-09-2881.4982.5282.9181.340059,2000.3750.1392.308
2018-09-2781.0481.6382.0881.040038,3000.3750.1372.302
2018-09-2682.5780.9982.8680.940046,3000.3570.1482.239
2018-09-2582.5282.7183.582.370046,5000.3550.1562.287
2018-09-2485.1782.5285.7182.220068,8000.3530.1642.221
2018-09-2187.0487.5887.6386.5800199,6000.3480.1892.417
2018-09-2086.9487.2487.4485.860025,7000.3480.1882.426
2018-09-1989.0686.8989.2186.40057,6000.3490.1942.426
2018-09-1888.6289.1689.488.220027,3000.3510.2032.452
2018-09-1787.2988.5288.5287.090068,2000.350.2052.49
2018-09-1487.0987.3487.5386.350051,3000.3530.22.487
2018-09-1385.8187.0987.0985.270.37033,5000.3550.2022.475
2018-09-1285.585.4585.9985.160031,2000.3520.1972.483
2018-09-1185.3585.5585.8984.810029,6000.3530.2012.464
2018-09-1085.8485.5585.8484.620021,8000.3530.22.484
2018-09-0785.9485.8486.1385.30047,4000.3570.1962.517
2018-09-0685.686.1386.3885.160033,0000.3590.1992.529
2018-09-0584.6785.5586.3884.220061,8000.3610.1952.513
2018-09-0484.1384.6285.7483.780058,7000.3620.1862.481
2018-08-3183.9884.2284.3283.440037,4000.3590.1812.463
2018-08-3082.7183.8884.0882.710032,1000.3640.1752.416
2018-08-2981.8782.6682.8581.870019,4000.3650.1712.339
2018-08-2882.8581.9783.3481.780018,9000.3640.1672.346
2018-08-2782.982.6682.981.970031,4000.3520.1642.391
2018-08-2482.8582.6182.8581.830040,0000.3520.1652.354
2018-08-2382.882.6683.6482.560019,1000.3490.1712.31
2018-08-2283.282.7683.282.070057,0000.3820.152.337
2018-08-2183.6483.2584.1882.930026,9000.3860.1492.369
2018-08-2083.5483.4483.8182.90064,5000.3840.1522.318
2018-08-1783.9383.5984.4283.250049,9000.3810.1632.352
2018-08-1682.6184.0384.1882.220041,0000.380.1732.342
2018-08-1581.8382.2782.6681.730036,3000.3770.1642.233
2018-08-1480.3181.7381.8380.110037,3000.3790.1662.126
2018-08-1379.6780.2680.5579.520031,6000.3770.1612.025
2018-08-1078.7979.5280.6578.790028,4000.3780.1612.047
2018-08-0979.7779.3381.0978.840039,6000.3860.1432.007
2018-08-0881.8381.8382.1281.090068,4000.410.1922.03
2018-08-0781.9281.7881.9280.990030,6000.4120.1782.031


Copyright (c) 2005 - 2019 by Lukasz Tomicki