Skip to main content
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
125.90
+3.15 (2.57%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026123.55126.26122.97125.90125.902.57%783,066
Jun 25, 2026121.89125.21121.00122.75122.750.58%165,710
Jun 24, 2026121.89123.28121.89122.04122.040.41%220,093
Jun 23, 2026120.33122.48119.76121.54121.542.16%140,660
Jun 22, 2026119.83121.19118.88118.97118.97-1.35%191,027
Jun 18, 2026120.21121.11119.05120.60120.600.47%300,324
Jun 17, 2026121.40122.66119.53120.03120.03-1.74%164,627
Jun 16, 2026122.61123.79121.39122.15122.150.16%129,969
Jun 15, 2026121.74123.83121.50121.96121.96-0.70%143,366
Jun 12, 2026122.45124.27122.45123.55122.821.01%118,688
Jun 11, 2026125.30126.31122.20122.31121.58-1.77%98,762
Jun 10, 2026124.71125.75123.30124.52123.781.20%97,326
Jun 9, 2026123.17125.52122.61123.04122.310.67%112,959
Jun 8, 2026124.06124.70122.06122.22121.49-1.26%105,809
Jun 5, 2026122.30125.31122.30123.78123.042.05%150,485
Jun 4, 2026122.30122.75120.37121.29120.570.56%79,445
Jun 3, 2026122.15123.15120.51120.62119.90-1.37%129,121
Jun 2, 2026119.83123.70119.83122.29121.561.38%182,052
Jun 1, 2026122.14122.82119.13120.62119.90-2.19%199,150
May 29, 2026122.57123.82122.57123.32122.590.21%182,753
May 28, 2026125.18126.74122.43123.06122.33-2.22%194,903
May 27, 2026126.34127.93124.94125.85125.10-0.98%124,805
May 26, 2026126.99127.85126.19127.10126.340.46%113,438
May 22, 2026126.13126.96125.37126.52125.77-0.39%123,775
May 21, 2026126.19127.51124.94127.02126.260.06%115,333
May 20, 2026127.65128.44126.49126.95126.19-0.60%106,314
May 19, 2026126.83129.06125.97127.72126.960.70%116,569
May 18, 2026125.47127.72125.47126.83126.081.65%115,872
May 15, 2026127.63127.63124.55124.77124.03-2.19%113,109
May 14, 2026126.76128.00125.67127.57126.810.93%136,294
May 13, 2026125.49126.78124.24126.40125.650.20%112,063
May 12, 2026125.61127.67125.11126.15125.400.47%163,013
May 11, 2026127.11127.18125.32125.56124.81-0.68%114,534
May 8, 2026127.44128.20126.22126.42125.67-0.64%112,271
May 7, 2026127.00129.08125.62127.23126.471.11%302,687
May 6, 2026125.78127.30123.47125.83125.08-0.02%110,486
May 5, 2026126.55127.47125.36125.85125.10-0.50%70,764
May 4, 2026125.79127.95125.19126.48125.73-0.36%131,675
May 1, 2026126.49128.37126.09126.94126.180.65%90,712
Apr 30, 2026124.91126.97124.52126.12125.370.79%140,740
Apr 29, 2026126.31126.95124.97125.13124.39-1.84%101,923
Apr 28, 2026128.72128.93127.18127.47126.710.33%134,796
Apr 27, 2026128.21130.17126.83127.05126.29-0.46%115,059
Apr 24, 2026127.50128.74127.13127.64126.88-0.21%132,859
Apr 23, 2026125.53128.13125.25127.91127.152.62%85,381
Apr 22, 2026125.00125.39124.09124.64123.900.16%102,418
Apr 21, 2026127.02127.02124.32124.44123.70-1.71%121,692
Apr 20, 2026126.58128.50126.42126.60125.850.06%98,486
Apr 17, 2026127.21127.21125.10126.53125.78-0.71%203,033
Apr 16, 2026127.43128.40126.45127.44126.68-0.47%155,460
Apr 15, 2026127.39128.63127.08128.04127.28-1.00%100,378
Apr 14, 2026128.03129.70127.13129.33128.560.36%86,921
Apr 13, 2026131.40132.54128.02128.86128.09-2.08%96,287
Apr 10, 2026132.40132.77131.01131.60130.82-0.85%90,989
Apr 9, 2026130.29133.47129.11132.73131.941.17%95,300
Apr 8, 2026131.06131.45129.49131.20130.420.99%132,294
Apr 7, 2026128.04130.53128.04129.91129.141.40%110,874
Apr 6, 2026129.05130.02127.12128.12127.36-1.04%101,327
Apr 2, 2026127.87129.81127.36129.46128.691.37%129,277
Apr 1, 2026125.56130.27125.20127.71126.951.06%224,004
Mar 31, 2026126.22126.42122.94126.37125.620.17%275,405
Mar 30, 2026125.45127.31124.60126.16125.411.63%217,520
Mar 27, 2026124.17125.68122.47124.14123.40-0.19%140,365
Mar 26, 2026123.31124.49122.52124.38123.640.76%135,756
Mar 25, 2026125.22125.62123.30123.44122.71-0.85%121,021
Mar 24, 2026125.13127.03124.40124.50123.76-1.67%151,311
Mar 23, 2026125.57127.76122.53126.61125.862.48%242,516
Mar 20, 2026127.53129.10122.79123.55122.82-3.06%600,520
Mar 19, 2026126.97128.69126.46127.45126.690.05%191,612
Mar 18, 2026127.73128.67126.60127.38126.62-1.09%185,061
Mar 17, 2026131.09131.33128.49128.79128.02-1.26%133,730
Mar 16, 2026131.13131.36129.01130.43129.650.36%140,195
Mar 13, 2026130.49131.28129.15130.65129.191.11%125,195
Mar 12, 2026127.44130.77127.44129.22127.780.49%173,344
Mar 11, 2026128.47129.09126.70128.59127.15-0.35%112,464
Mar 10, 2026129.75131.14128.90129.04127.60-2.25%137,492
Mar 9, 2026131.03132.91129.40132.01130.54-0.18%136,099
Mar 6, 2026131.23132.30129.37132.25130.77-0.08%191,670
Mar 5, 2026136.13136.13132.31132.35130.87-3.86%303,217
Mar 4, 2026137.16137.89135.50137.66136.120.36%101,649
Mar 3, 2026136.17137.87134.00137.16135.63-0.04%120,729
Mar 2, 2026136.06138.14135.46137.21135.680.91%132,574
Feb 27, 2026135.00138.41133.24135.97134.451.00%185,027
Feb 26, 2026134.83136.70132.45134.62133.120.28%106,885
Feb 25, 2026134.38134.59132.34134.24132.74-0.60%106,647
Feb 24, 2026135.56136.73134.33135.05133.54-0.01%105,511
Feb 23, 2026134.45136.86132.58135.07133.560.51%104,040
Feb 20, 2026135.11135.22132.16134.39132.890.60%94,581
Feb 19, 2026131.51134.19131.51133.59132.102.16%120,760
Feb 18, 2026133.75134.84130.43130.77129.31-2.92%126,592
Feb 17, 2026136.00138.07134.12134.71133.21-0.66%114,554
Feb 13, 2026134.12135.62131.12135.60134.090.88%101,894
Feb 12, 2026130.50135.35130.50134.42132.923.11%139,347
Feb 11, 2026130.48131.45129.29130.37128.910.08%181,598
Feb 10, 2026129.17131.56127.84130.26128.810.98%110,582
Feb 9, 2026129.70129.84126.77128.99127.55-0.68%90,218
Feb 6, 2026133.23133.90129.87129.87128.42-1.61%108,658
Feb 5, 2026132.08133.74130.61131.99130.520.85%240,130
Feb 4, 2026129.57131.76128.09130.88129.421.73%82,911
Feb 3, 2026126.82130.16126.82128.65127.210.93%118,679