Skip to main content
logo
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
125.92
-0.35 (-0.28%)
Dec 26, 2025, 4:00 PM EST - Market closed

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025125.83126.23125.02125.92125.92-0.28%67,209
Dec 24, 2025125.57126.47125.39126.27126.270.87%66,829
Dec 23, 2025124.37125.87123.85125.18125.180.63%73,304
Dec 22, 2025124.51125.99123.93124.40124.40-0.57%153,362
Dec 19, 2025127.71129.15124.41125.11125.11-2.84%271,036
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