Skip to main content
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
127.47
+0.42 (0.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026128.72128.93127.18127.47127.470.33%134,796
Apr 27, 2026128.21130.17126.83127.05127.05-0.46%115,059
Apr 24, 2026127.50128.74127.13127.64127.64-0.21%111,482
Apr 23, 2026125.53128.13125.25127.91127.912.62%85,379
Apr 22, 2026125.00125.39124.09124.64124.640.16%102,418
Apr 21, 2026127.02127.02124.32124.44124.44-1.71%121,662
Apr 20, 2026126.58128.50126.42126.60126.600.06%98,486
Apr 17, 2026127.21127.21125.10126.53126.53-0.71%203,033
Apr 16, 2026127.43128.40126.45127.44127.44-0.47%155,454
Apr 15, 2026127.39128.63127.08128.04128.04-1.00%100,378
Apr 14, 2026128.03129.70127.13129.33129.330.36%86,914
Apr 13, 2026131.40132.54128.02128.86128.86-2.08%96,176
Apr 10, 2026132.40132.77131.01131.60131.60-0.85%90,989
Apr 9, 2026130.29133.47129.11132.73132.731.17%95,292
Apr 8, 2026131.06131.45129.49131.20131.200.99%132,294
Apr 7, 2026128.04130.53128.04129.91129.911.40%110,874
Apr 6, 2026129.05130.02127.12128.12128.12-1.04%101,324
Apr 2, 2026127.87129.81127.36129.46129.461.37%129,277
Apr 1, 2026125.56130.27125.20127.71127.711.06%224,002
Mar 31, 2026126.22126.42122.94126.37126.370.17%275,404
Mar 30, 2026125.45127.31124.60126.16126.161.63%217,520
Mar 27, 2026124.17125.68122.47124.14124.14-0.19%138,694
Mar 26, 2026123.31124.49122.52124.38124.380.76%135,756
Mar 25, 2026125.22125.62123.30123.44123.44-0.85%121,021
Mar 24, 2026125.13127.03124.40124.50124.50-1.67%137,571
Mar 23, 2026125.57127.76122.53126.61126.612.48%242,420
Mar 20, 2026127.53129.10122.79123.55123.55-3.06%591,565
Mar 19, 2026126.97128.69126.46127.45127.450.05%189,976
Mar 18, 2026127.73128.67126.60127.38127.38-1.09%185,061
Mar 17, 2026131.09131.33128.49128.79128.79-1.26%133,723
Mar 16, 2026131.13131.36129.01130.43130.43-0.17%140,188
Mar 13, 2026130.49131.28129.15130.65129.971.11%125,195
Mar 12, 2026127.44130.77127.44129.22128.540.49%173,344
Mar 11, 2026128.47129.09126.70128.59127.92-0.35%112,464
Mar 10, 2026129.75131.14128.90129.04128.36-2.25%137,492
Mar 9, 2026131.03132.91129.40132.01131.32-0.18%136,099
Mar 6, 2026131.23132.30129.37132.25131.56-0.08%191,670
Mar 5, 2026136.13136.13132.31132.35131.66-3.86%303,217
Mar 4, 2026137.16137.89135.50137.66136.940.36%101,649
Mar 3, 2026136.17137.87134.00137.16136.44-0.04%120,729
Mar 2, 2026136.06138.14135.46137.21136.490.91%132,574
Feb 27, 2026135.00138.41133.24135.97135.261.00%185,027
Feb 26, 2026134.83136.70132.45134.62133.910.28%106,885
Feb 25, 2026134.38134.59132.34134.24133.54-0.60%106,647
Feb 24, 2026135.56136.73134.33135.05134.34-0.01%105,511
Feb 23, 2026134.45136.86132.58135.07134.360.51%104,040
Feb 20, 2026135.11135.22132.16134.39133.690.60%94,581
Feb 19, 2026131.51134.19131.51133.59132.892.16%120,760
Feb 18, 2026133.75134.84130.43130.77130.08-2.92%126,592
Feb 17, 2026136.00138.07134.12134.71134.00-0.66%114,554
Feb 13, 2026134.12135.62131.12135.60134.890.88%101,894
Feb 12, 2026130.50135.35130.50134.42133.723.11%139,347
Feb 11, 2026130.48131.45129.29130.37129.690.08%181,598
Feb 10, 2026129.17131.56127.84130.26129.580.98%110,582
Feb 9, 2026129.70129.84126.77128.99128.31-0.68%90,218
Feb 6, 2026133.23133.90129.87129.87129.19-1.61%108,658
Feb 5, 2026132.08133.74130.61131.99131.300.85%240,130
Feb 4, 2026129.57131.76128.09130.88130.191.73%82,911
Feb 3, 2026126.82130.16126.82128.65127.980.93%118,679
Feb 2, 2026128.94130.62126.70127.47126.80-0.94%127,750
Jan 30, 2026126.93129.03126.67128.68128.011.08%182,069
Jan 29, 2026125.23127.88125.04127.30126.631.15%136,411
Jan 28, 2026127.32127.32125.40125.85125.19-1.41%122,023
Jan 27, 2026126.33128.19125.75127.65126.980.80%95,059
Jan 26, 2026125.67127.50125.25126.64125.981.30%126,645
Jan 23, 2026126.00126.50124.02125.01124.35-1.03%99,945
Jan 22, 2026127.46127.57125.11126.31125.65-0.43%115,666
Jan 21, 2026124.21127.27124.21126.85126.182.49%143,811
Jan 20, 2026124.38125.24122.98123.77123.12-0.67%106,613
Jan 16, 2026124.85125.71123.92124.60123.95-1.03%146,823
Jan 15, 2026125.36126.80125.01125.90125.240.54%85,114
Jan 14, 2026125.51125.60124.26125.22124.560.35%80,434
Jan 13, 2026123.65125.14122.70124.78124.131.04%137,153
Jan 12, 2026122.64124.59122.32123.49122.840.48%58,097
Jan 9, 2026123.99125.23122.40122.90122.26-0.45%114,532
Jan 8, 2026119.91123.65119.91123.45122.802.05%99,164
Jan 7, 2026122.61123.27119.91120.97120.34-0.65%125,211
Jan 6, 2026122.64123.02121.25121.76121.12-1.22%142,350
Jan 5, 2026123.59125.11121.15123.26122.61-0.84%146,347
Jan 2, 2026124.36125.85123.26124.31123.66-0.36%128,490
Dec 31, 2025125.37126.04123.94124.76124.11-0.40%99,779
Dec 30, 2025125.92126.92125.25125.26124.60-0.73%70,979
Dec 29, 2025126.35126.78126.06126.18125.520.21%131,602
Dec 26, 2025125.83126.23125.02125.92125.26-0.28%72,890
Dec 24, 2025125.57126.47125.39126.27125.610.87%70,999
Dec 23, 2025124.37125.87123.85125.18124.520.63%78,381
Dec 22, 2025124.51125.99123.93124.40123.75-0.57%160,698
Dec 19, 2025127.71129.15124.41125.11124.45-2.84%273,784
Dec 18, 2025128.43129.21127.45128.77128.090.27%107,336
Dec 17, 2025126.78128.76126.73128.42127.751.20%132,468
Dec 16, 2025127.23127.48125.52126.90126.230.06%199,047
Dec 15, 2025127.27128.13124.33126.83126.17-0.41%140,238
Dec 12, 2025128.75128.87126.63127.35126.00-0.75%168,442
Dec 11, 2025128.10129.57127.54128.31126.950.90%95,632
Dec 10, 2025125.56128.06125.29127.17125.821.15%157,311
Dec 9, 2025126.56127.83124.96125.72124.39-0.24%95,684
Dec 8, 2025129.06129.17125.81126.02124.68-2.42%111,715
Dec 5, 2025128.63129.72127.19129.14127.770.18%125,606
Dec 4, 2025130.32132.27128.50128.91127.54-1.68%111,851
Dec 3, 2025134.30134.92130.70131.11129.72-1.71%133,395