Skip to main content
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
132.01
-0.24 (-0.18%)
At close: Mar 9, 2026, 4:00 PM EDT
132.01
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026131.03132.26129.40132.15--0.08%107,371
Mar 6, 2026131.23132.30129.37132.25132.25-0.08%191,533
Mar 5, 2026136.13136.13132.31132.35132.35-3.86%303,217
Mar 4, 2026137.16137.89135.50137.66137.660.36%99,981
Mar 3, 2026136.17137.87134.00137.16137.16-0.04%120,684
Mar 2, 2026136.06138.14135.46137.21137.210.91%132,574
Feb 27, 2026135.00138.41133.24135.97135.971.00%184,226
Feb 26, 2026134.83136.70132.45134.62134.620.28%106,885
Feb 25, 2026134.38134.59132.34134.24134.24-0.60%106,647
Feb 24, 2026135.56136.73134.33135.05135.05-0.01%98,071
Feb 23, 2026134.45136.86132.58135.07135.070.51%104,029
Feb 20, 2026135.11135.22132.16134.39134.390.60%94,581
Feb 19, 2026131.51134.19131.51133.59133.592.16%120,760
Feb 18, 2026133.75134.84130.43130.77130.77-2.92%126,592
Feb 17, 2026136.00138.07134.12134.71134.71-0.66%114,554
Feb 13, 2026134.12135.62131.12135.60135.600.88%101,894
Feb 12, 2026130.50135.35130.50134.42134.423.11%139,347
Feb 11, 2026130.48131.45129.29130.37130.370.08%181,598
Feb 10, 2026129.17131.56127.84130.26130.260.98%110,582
Feb 9, 2026129.70129.84126.77128.99128.99-0.68%90,218
Feb 6, 2026133.23133.90129.87129.87129.87-1.61%108,658
Feb 5, 2026132.08133.74130.61131.99131.990.85%240,130
Feb 4, 2026129.57131.76128.09130.88130.881.73%82,911
Feb 3, 2026126.82130.16126.82128.65128.650.93%118,679
Feb 2, 2026128.94130.62126.70127.47127.47-0.94%127,750
Jan 30, 2026126.93129.03126.67128.68128.681.08%182,069
Jan 29, 2026125.23127.88125.04127.30127.301.15%136,411
Jan 28, 2026127.32127.32125.40125.85125.85-1.41%122,023
Jan 27, 2026126.33128.19125.75127.65127.650.80%95,059
Jan 26, 2026125.67127.50125.25126.64126.641.30%126,645
Jan 23, 2026126.00126.50124.02125.01125.01-1.03%99,945
Jan 22, 2026127.46127.57125.11126.31126.31-0.43%115,666
Jan 21, 2026124.21127.27124.21126.85126.852.49%143,811
Jan 20, 2026124.38125.24122.98123.77123.77-0.67%106,613
Jan 16, 2026124.85125.71123.92124.60124.60-1.03%146,823
Jan 15, 2026125.36126.80125.01125.90125.900.54%85,114
Jan 14, 2026125.51125.60124.26125.22125.220.35%80,434
Jan 13, 2026123.65125.14122.70124.78124.781.04%137,153
Jan 12, 2026122.64124.59122.32123.49123.490.48%58,097
Jan 9, 2026123.99125.23122.40122.90122.90-0.45%114,532
Jan 8, 2026119.91123.65119.91123.45123.452.05%99,164
Jan 7, 2026122.61123.27119.91120.97120.97-0.65%125,211
Jan 6, 2026122.64123.02121.25121.76121.76-1.22%142,350
Jan 5, 2026123.59125.11121.15123.26123.26-0.84%146,347
Jan 2, 2026124.36125.85123.26124.31124.31-0.36%128,490
Dec 31, 2025125.37126.04123.94124.76124.76-0.40%99,779
Dec 30, 2025125.92126.92125.25125.26125.26-0.73%70,979
Dec 29, 2025126.35126.78126.06126.18126.180.21%131,602
Dec 26, 2025125.83126.23125.02125.92125.92-0.28%72,890
Dec 24, 2025125.57126.47125.39126.27126.270.87%70,999
Dec 23, 2025124.37125.87123.85125.18125.180.63%78,381
Dec 22, 2025124.51125.99123.93124.40124.40-0.57%160,698
Dec 19, 2025127.71129.15124.41125.11125.11-2.84%273,784
Dec 18, 2025128.43129.21127.45128.77128.770.27%107,336
Dec 17, 2025126.78128.76126.73128.42128.421.20%132,468
Dec 16, 2025127.23127.48125.52126.90126.900.06%199,047
Dec 15, 2025127.27128.13124.33126.83126.83-0.41%140,238
Dec 12, 2025128.75128.87126.63127.35126.67-0.75%168,442
Dec 11, 2025128.10129.57127.54128.31127.620.90%95,632
Dec 10, 2025125.56128.06125.29127.17126.491.15%157,311
Dec 9, 2025126.56127.83124.96125.72125.04-0.24%95,684
Dec 8, 2025129.06129.17125.81126.02125.34-2.42%111,715
Dec 5, 2025128.63129.72127.19129.14128.450.18%125,606
Dec 4, 2025130.32132.27128.50128.91128.22-1.68%111,851
Dec 3, 2025134.30134.92130.70131.11130.40-1.71%133,395
Dec 2, 2025137.32137.32133.25133.39132.67-2.51%107,830
Dec 1, 2025138.29138.29135.97136.83136.09-1.60%106,705
Nov 28, 2025138.27139.35137.88139.06138.310.49%60,295
Nov 26, 2025136.59139.57136.59138.38137.640.87%241,160
Nov 25, 2025137.62139.55135.65137.19136.45-0.24%216,110
Nov 24, 2025136.17138.27134.85137.52136.780.28%203,900
Nov 21, 2025137.34138.62136.17137.14136.400.18%221,734
Nov 20, 2025135.88138.42135.63136.89136.151.00%191,469
Nov 19, 2025135.12137.62134.61135.54134.81-0.32%120,671
Nov 18, 2025135.32137.23133.75135.98135.251.07%206,571
Nov 17, 2025134.81135.86133.74134.54133.82-0.03%89,472
Nov 14, 2025134.38135.85131.43134.58133.860.52%171,839
Nov 13, 2025133.84135.64133.84133.89133.17-0.64%102,783
Nov 12, 2025134.27135.90134.02134.75134.03-0.19%167,778
Nov 11, 2025133.89135.50132.77135.00134.271.12%115,538
Nov 10, 2025134.54134.99132.25133.50132.78-1.69%157,849
Nov 7, 2025135.71137.00133.18135.80135.072.00%128,485
Nov 6, 2025130.30134.15129.96133.14132.422.16%146,505
Nov 5, 2025130.91132.40130.27130.33129.63-1.00%101,943
Nov 4, 2025129.99132.13129.06131.64130.931.62%88,555
Nov 3, 2025127.35130.16125.23129.54128.841.78%119,421
Oct 31, 2025127.35128.37126.17127.28126.60-1.01%138,267
Oct 30, 2025129.00129.52127.27128.58127.890.05%97,317
Oct 29, 2025132.08132.08128.14128.52127.83-2.49%118,495
Oct 28, 2025131.47132.41129.04131.80131.090.24%121,670
Oct 27, 2025131.70132.22130.56131.48130.77-0.30%102,048
Oct 24, 2025131.09132.03129.00131.87131.161.20%108,178
Oct 23, 2025131.86131.86128.99130.30129.60-0.90%140,782
Oct 22, 2025132.06132.55129.65131.48130.77-0.42%155,409
Oct 21, 2025135.03135.03131.84132.03131.32-1.70%108,353
Oct 20, 2025133.92134.76133.11134.32133.600.67%140,532
Oct 17, 2025133.49133.69131.97133.42132.700.27%149,042
Oct 16, 2025132.30134.56131.59133.06132.340.37%158,187
Oct 15, 2025134.00135.55131.52132.57131.86-1.30%245,335
Oct 14, 2025135.37136.00133.83134.31133.59-0.45%151,080