Skip to main content
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
117.16
-0.34 (-0.29%)
Nov 4, 2024, 4:00 PM EST - Market closed

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024117.21118.52117.04117.16117.16-0.29%57,752
Nov 1, 2024120.44120.44117.11117.50117.50-1.91%102,980
Oct 31, 2024121.07121.36119.38119.79119.79-0.70%123,177
Oct 30, 2024120.72122.22120.60120.63120.63-0.12%117,108
Oct 29, 2024120.75121.28119.90120.78120.78-0.64%63,606
Oct 28, 2024120.98122.22120.89121.56121.560.75%54,964
Oct 25, 2024121.04121.67120.25120.65120.650.37%72,339
Oct 24, 2024121.44121.75119.65120.21120.21-0.52%61,883
Oct 23, 2024120.02121.41120.02120.84120.84-0.01%65,365
Oct 22, 2024119.78120.90119.60120.85120.850.27%62,290
Oct 21, 2024122.32122.53119.51120.53120.53-1.37%92,698
Oct 18, 2024121.88122.49121.61122.21122.210.33%111,410
Oct 17, 2024122.49122.54121.02121.81121.81-0.77%61,224
Oct 16, 2024121.26122.86120.78122.75122.752.09%69,110
Oct 15, 2024119.94122.21119.94120.24120.240.74%63,776
Oct 14, 2024117.27119.88117.27119.36119.361.50%44,969
Oct 11, 2024115.88118.21115.88117.60117.601.17%64,177
Oct 10, 2024116.01116.86115.73116.24116.24-0.45%76,957
Oct 9, 2024117.20119.04116.29116.77116.77-0.67%110,455
Oct 8, 2024119.41119.41117.37117.56117.56-0.89%81,208
Oct 7, 2024121.90121.90118.21118.61118.61-3.25%102,493
Oct 4, 2024121.51122.59120.57122.59122.591.34%71,726
Oct 3, 2024121.60122.34120.67120.97120.97-0.98%66,918
Oct 2, 2024122.34123.25121.05122.17122.17-0.92%51,751
Oct 1, 2024124.19124.27122.85123.30123.30-0.70%66,899
Sep 30, 2024123.23124.35122.47124.17124.170.71%80,864
Sep 27, 2024123.23123.94122.46123.30123.300.92%58,389
Sep 26, 2024123.16124.04122.08122.18122.18-0.28%74,286
Sep 25, 2024123.21123.74121.51122.52122.52-0.15%100,808
Sep 24, 2024123.71124.06122.58122.70122.70-1.09%68,347
Sep 23, 2024122.63124.44122.47124.05124.051.49%99,934
Sep 20, 2024122.63124.13121.20122.23122.23-0.40%443,516
Sep 19, 2024123.82123.98121.97122.72122.720.04%143,902
Sep 18, 2024123.76124.49122.60122.67122.67-0.88%210,361
Sep 17, 2024123.99125.34123.09123.76123.760.32%114,766
Sep 16, 2024122.77123.74122.10123.36123.360.66%108,363
Sep 13, 2024121.42123.43120.42122.55121.921.64%81,213
Sep 12, 2024119.67120.87119.04120.57119.951.10%108,111
Sep 11, 2024119.46120.53118.09119.26118.64-0.97%155,158
Sep 10, 2024118.24120.59117.83120.43119.812.07%72,018
Sep 9, 2024117.95118.34117.04117.99117.38-0.28%59,716
Sep 6, 2024120.83120.83118.31118.32117.71-2.04%57,259
Sep 5, 2024120.00121.36119.85120.78120.161.01%88,710
Sep 4, 2024118.03119.81118.03119.57118.951.28%55,687
Sep 3, 2024117.59118.50117.38118.06117.45-0.30%80,724
Aug 30, 2024117.59118.85117.03118.42117.810.72%81,908
Aug 29, 2024117.07118.15115.83117.57116.961.02%77,737
Aug 28, 2024116.39117.97116.21116.38115.78-0.18%75,630
Aug 27, 2024117.50118.37116.44116.59115.99-1.04%58,064
Aug 26, 2024117.96118.98117.15117.81117.200.80%64,523
Aug 23, 2024114.62117.47112.92116.88116.281.96%79,450
Aug 22, 2024115.08115.38114.01114.63114.04-0.52%47,660
Aug 21, 2024115.31116.24114.51115.23114.640.26%57,880
Aug 20, 2024115.12115.35114.42114.93114.34-0.42%52,691
Aug 19, 2024114.59115.65114.52115.41114.810.73%44,482
Aug 16, 2024114.89115.17114.16114.57113.98-0.15%50,928
Aug 15, 2024115.09115.64113.63114.74114.150.75%65,702
Aug 14, 2024113.88114.15113.36113.89113.30-0.10%87,364
Aug 13, 2024114.41114.41112.98114.00113.410.40%88,751
Aug 12, 2024114.53114.53113.11113.55112.96-0.31%115,675
Aug 9, 2024112.90114.53111.00113.90113.31-1.13%113,780
Aug 8, 2024115.83116.17114.39115.20114.610.17%84,837
Aug 7, 2024114.52115.72113.95115.01114.420.75%101,125
Aug 6, 2024114.72116.05113.84114.15113.56-0.82%108,831
Aug 5, 2024116.95116.95113.74115.09114.50-3.46%96,331
Aug 2, 2024116.22119.68116.22119.21118.600.76%138,043
Aug 1, 2024118.43119.15116.42118.31117.700.24%131,993
Jul 31, 2024118.32119.80116.80118.03117.42-0.40%231,896
Jul 30, 2024118.41119.70117.50118.50117.890.64%76,874
Jul 29, 2024119.39119.46116.72117.75117.14-1.43%99,493
Jul 26, 2024118.94119.64117.40119.46118.841.40%114,110
Jul 25, 2024118.33120.38117.58117.81117.20-0.29%196,614
Jul 24, 2024119.29120.84117.80118.15117.54-1.06%163,911
Jul 23, 2024118.01120.34118.01119.42118.801.26%91,190
Jul 22, 2024116.46118.42115.93117.93117.321.03%82,349
Jul 19, 2024116.25116.80114.73116.73116.130.28%114,896
Jul 18, 2024117.60119.30116.31116.40115.80-2.03%81,642
Jul 17, 2024116.26119.53115.47118.81118.202.19%106,943
Jul 16, 2024114.73116.93112.61116.26115.662.22%120,091
Jul 15, 2024111.74113.82110.37113.74113.151.90%164,538
Jul 12, 2024109.81111.89109.40111.62111.042.57%227,904
Jul 11, 2024109.74111.20108.43108.82108.261.13%146,624
Jul 10, 2024107.76108.05107.00107.60107.050.47%103,587
Jul 9, 2024106.49107.80105.79107.10106.550.29%87,806
Jul 8, 2024107.16107.38106.55106.79106.240.37%95,063
Jul 5, 2024106.70107.84106.29106.40105.85-0.57%119,026
Jul 3, 2024107.99108.73106.49107.01106.46-0.81%68,840
Jul 2, 2024106.46108.50106.04107.88107.321.75%215,461
Jul 1, 2024106.83106.83104.56106.02105.47-0.17%187,067
Jun 28, 2024108.04108.04105.63106.20105.65-1.01%735,222
Jun 27, 2024105.71107.36105.12107.28106.731.94%90,779
Jun 26, 2024104.50105.52103.74105.24104.700.03%121,395
Jun 25, 2024106.70107.16104.81105.21104.67-1.61%83,830
Jun 24, 2024105.70107.26105.34106.93106.381.80%89,937
Jun 21, 2024103.91106.11103.28105.04104.501.35%359,277
Jun 20, 2024102.90104.31102.64103.64103.110.10%99,322
Jun 18, 2024104.54105.45103.53103.54103.01-1.13%58,226
Jun 17, 2024104.65106.13104.36104.72104.18-0.71%78,408
Jun 14, 2024105.02105.93104.98105.47104.93-1.21%53,247
Jun 13, 2024106.54106.92105.79106.76105.57-0.37%52,041