Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
125.58
+1.12 (0.90%)
Sep 5, 2025, 4:00 PM - Market closed
Chesapeake Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 124.80 | 125.73 | 123.68 | 125.58 | 125.58 | 0.90% | 97,339 |
| Sep 4, 2025 | 123.95 | 124.47 | 122.34 | 124.46 | 124.46 | 1.12% | 87,660 |
| Sep 3, 2025 | 122.98 | 124.10 | 122.57 | 123.08 | 123.08 | -0.06% | 155,356 |
| Sep 2, 2025 | 123.00 | 124.20 | 122.96 | 123.15 | 123.15 | -0.35% | 112,754 |
| Aug 29, 2025 | 123.74 | 124.72 | 123.33 | 123.58 | 123.58 | 0.11% | 73,635 |
| Aug 28, 2025 | 124.20 | 124.20 | 122.00 | 123.44 | 123.44 | -0.31% | 88,554 |
| Aug 27, 2025 | 123.79 | 124.68 | 123.41 | 123.82 | 123.82 | -0.15% | 103,324 |
| Aug 26, 2025 | 124.53 | 124.89 | 122.86 | 124.00 | 124.00 | -0.34% | 129,220 |
| Aug 25, 2025 | 126.47 | 126.47 | 124.27 | 124.42 | 124.42 | -2.18% | 70,092 |
| Aug 22, 2025 | 125.66 | 127.72 | 125.11 | 127.19 | 127.19 | 2.07% | 108,558 |
| Aug 21, 2025 | 124.06 | 125.39 | 123.63 | 124.61 | 124.61 | 0.07% | 60,457 |
| Aug 20, 2025 | 125.20 | 126.05 | 123.96 | 124.52 | 124.52 | 0.10% | 76,706 |
| Aug 19, 2025 | 123.73 | 124.83 | 122.98 | 124.39 | 124.39 | 1.00% | 97,844 |
| Aug 18, 2025 | 123.95 | 125.15 | 123.03 | 123.16 | 123.16 | -1.16% | 68,165 |
| Aug 15, 2025 | 124.85 | 124.85 | 123.09 | 124.60 | 124.60 | -0.17% | 94,251 |
| Aug 14, 2025 | 126.13 | 126.13 | 124.41 | 124.81 | 124.81 | -0.91% | 79,754 |
| Aug 13, 2025 | 125.00 | 126.06 | 124.19 | 125.96 | 125.96 | 1.21% | 75,745 |
| Aug 12, 2025 | 124.58 | 124.58 | 122.36 | 124.45 | 124.45 | 0.68% | 100,357 |
| Aug 11, 2025 | 123.92 | 125.00 | 122.95 | 123.61 | 123.61 | 0.12% | 119,884 |
| Aug 8, 2025 | 121.41 | 123.67 | 120.03 | 123.46 | 123.46 | 1.77% | 286,456 |
| Aug 7, 2025 | 121.04 | 122.01 | 120.25 | 121.31 | 121.31 | 0.64% | 81,543 |
| Aug 6, 2025 | 119.85 | 120.92 | 119.22 | 120.54 | 120.54 | 0.58% | 101,184 |
| Aug 5, 2025 | 120.44 | 120.48 | 118.84 | 119.85 | 119.85 | -0.65% | 109,741 |
| Aug 4, 2025 | 119.50 | 120.85 | 119.50 | 120.63 | 120.63 | 0.95% | 70,147 |
| Aug 1, 2025 | 120.54 | 120.54 | 118.98 | 119.50 | 119.50 | -0.32% | 127,057 |
| Jul 31, 2025 | 119.55 | 120.57 | 118.91 | 119.88 | 119.88 | -0.61% | 109,536 |
| Jul 30, 2025 | 121.15 | 122.16 | 120.27 | 120.62 | 120.62 | -0.04% | 91,686 |
| Jul 29, 2025 | 121.94 | 121.94 | 120.11 | 120.67 | 120.67 | -0.36% | 70,888 |
| Jul 28, 2025 | 120.95 | 121.34 | 119.98 | 121.11 | 121.11 | -0.37% | 97,896 |
| Jul 25, 2025 | 121.96 | 122.16 | 120.33 | 121.56 | 121.56 | 0.20% | 100,495 |
| Jul 24, 2025 | 120.44 | 121.88 | 119.73 | 121.32 | 121.32 | 0.38% | 148,524 |
| Jul 23, 2025 | 122.78 | 123.23 | 120.36 | 120.86 | 120.86 | -1.56% | 102,340 |
| Jul 22, 2025 | 122.51 | 124.73 | 122.51 | 122.78 | 122.78 | -0.27% | 153,264 |
| Jul 21, 2025 | 121.83 | 124.16 | 121.62 | 123.11 | 123.11 | 0.82% | 120,597 |
| Jul 18, 2025 | 121.68 | 123.37 | 121.41 | 122.11 | 122.11 | 0.54% | 133,659 |
| Jul 17, 2025 | 123.00 | 123.35 | 121.25 | 121.45 | 121.45 | -0.95% | 118,221 |
| Jul 16, 2025 | 121.96 | 123.27 | 121.88 | 122.61 | 122.61 | 0.99% | 125,071 |
| Jul 15, 2025 | 123.50 | 123.67 | 121.41 | 121.41 | 121.41 | -1.89% | 121,057 |
| Jul 14, 2025 | 123.08 | 124.75 | 123.01 | 123.75 | 123.75 | 0.43% | 104,186 |
| Jul 11, 2025 | 123.41 | 124.09 | 122.49 | 123.22 | 123.22 | -0.27% | 73,646 |
| Jul 10, 2025 | 122.79 | 124.33 | 122.03 | 123.55 | 123.55 | 0.13% | 128,305 |
| Jul 9, 2025 | 121.78 | 123.40 | 121.06 | 123.39 | 123.39 | 1.23% | 108,578 |
| Jul 8, 2025 | 121.16 | 122.57 | 120.22 | 121.89 | 121.89 | 0.05% | 110,917 |
| Jul 7, 2025 | 122.43 | 123.07 | 121.22 | 121.83 | 121.83 | -0.98% | 98,777 |
| Jul 3, 2025 | 122.33 | 123.03 | 121.36 | 123.03 | 123.03 | 0.95% | 46,993 |
| Jul 2, 2025 | 121.09 | 122.90 | 119.84 | 121.87 | 121.87 | 0.40% | 158,944 |
| Jul 1, 2025 | 119.52 | 122.80 | 119.52 | 121.39 | 121.39 | 0.97% | 137,094 |
| Jun 30, 2025 | 121.02 | 121.38 | 118.98 | 120.22 | 120.22 | -0.50% | 153,086 |
| Jun 27, 2025 | 121.06 | 122.11 | 120.68 | 120.83 | 120.83 | -0.50% | 454,635 |
| Jun 26, 2025 | 120.62 | 121.58 | 120.06 | 121.44 | 121.44 | 0.96% | 96,151 |