Skip to main content
logo
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
131.80
+0.32 (0.24%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025131.47132.41129.04131.80131.800.24%121,606
Oct 27, 2025131.70132.22130.56131.48131.48-0.30%102,048
Oct 24, 2025131.09132.03129.00131.87131.871.20%108,178
Oct 23, 2025131.86131.86128.99130.30130.30-0.90%140,782
Oct 22, 2025132.06132.55129.65131.48131.48-0.42%155,409
Oct 21, 2025135.03135.03131.84132.03132.03-1.70%108,353
Oct 20, 2025133.92134.76133.11134.32134.320.67%140,532
Oct 17, 2025133.49133.69131.97133.42133.420.27%149,042
Oct 16, 2025132.30134.56131.59133.06133.060.37%158,187
Oct 15, 2025134.00135.55131.52132.57132.57-1.30%245,335
Oct 14, 2025135.37136.00133.83134.31134.31-0.45%151,080
Oct 13, 2025137.77137.77134.55134.92134.92-1.93%151,062
Oct 10, 2025139.25140.59137.50137.58137.58-0.81%153,034
Oct 9, 2025138.70139.50136.15138.70138.70-0.08%82,539
Oct 8, 2025138.52139.28136.83138.81138.810.50%112,010
Oct 7, 2025136.73139.51136.48138.12138.121.13%180,891
Oct 6, 2025136.42138.37135.98136.57136.570.07%146,726
Oct 3, 2025134.25137.28133.99136.47136.471.56%146,393
Oct 2, 2025133.99135.03132.93134.38134.38-0.25%126,581
Oct 1, 2025134.49135.67134.33134.72134.720.02%110,393
Sep 30, 2025135.26136.23134.13134.69134.69-0.42%163,558
Sep 29, 2025133.42135.31132.48135.26135.260.88%148,643
Sep 26, 2025132.34134.50131.64134.08134.081.68%170,055
Sep 25, 2025132.18132.85131.25131.87131.870.27%192,842
Sep 24, 2025132.19132.80130.50131.52131.52-1.05%124,503
Sep 23, 2025128.68133.39128.68132.92132.923.04%158,197
Sep 22, 2025128.22129.40127.56129.00129.000.34%126,220
Sep 19, 2025127.55129.15126.50128.56128.561.78%361,175
Sep 18, 2025123.76127.16123.76126.31126.311.49%156,015
Sep 17, 2025122.94126.06121.86124.45124.451.40%160,124
Sep 16, 2025124.00124.90121.93122.73122.73-1.34%193,663
Sep 15, 2025124.41125.33123.50124.40124.40-0.60%122,667
Sep 12, 2025125.10125.34124.42125.15124.47-0.07%177,785
Sep 11, 2025124.12125.79123.91125.24124.551.34%97,235
Sep 10, 2025124.23125.60123.26123.58122.90-0.53%94,816
Sep 9, 2025123.25124.81123.06124.24123.560.74%119,210
Sep 8, 2025125.47125.47122.88123.33122.66-1.79%92,486
Sep 5, 2025124.80125.73123.68125.58124.890.90%97,339
Sep 4, 2025123.95124.47122.34124.46123.781.12%87,660
Sep 3, 2025122.98124.10122.57123.08122.41-0.06%155,356
Sep 2, 2025123.00124.20122.96123.15122.48-0.35%112,754
Aug 29, 2025123.74124.72123.33123.58122.900.11%73,635
Aug 28, 2025124.20124.20122.00123.44122.76-0.31%88,554
Aug 27, 2025123.79124.68123.41123.82123.14-0.15%103,324
Aug 26, 2025124.53124.89122.86124.00123.32-0.34%129,220
Aug 25, 2025126.47126.47124.27124.42123.74-2.18%70,092
Aug 22, 2025125.66127.72125.11127.19126.492.07%108,558
Aug 21, 2025124.06125.39123.63124.61123.930.07%60,457
Aug 20, 2025125.20126.05123.96124.52123.840.10%76,706
Aug 19, 2025123.73124.83122.98124.39123.711.00%97,844