Chesapeake Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	127.53	129.10	122.79	123.55	123.55	-3.06%	591,565
Mar 19, 2026	126.97	128.69	126.46	127.45	127.45	0.05%	189,976
Mar 18, 2026	127.73	128.67	126.60	127.38	127.38	-1.09%	185,061
Mar 17, 2026	131.09	131.33	128.49	128.79	128.79	-1.26%	133,723
Mar 16, 2026	131.13	131.36	129.01	130.43	130.43	-0.17%	140,188
Mar 13, 2026	130.49	131.28	129.15	130.65	129.97	1.11%	125,195
Mar 12, 2026	127.44	130.77	127.44	129.22	128.54	0.49%	173,344
Mar 11, 2026	128.47	129.09	126.70	128.59	127.92	-0.35%	112,464
Mar 10, 2026	129.75	131.14	128.90	129.04	128.36	-2.25%	137,492
Mar 9, 2026	131.03	132.91	129.40	132.01	131.32	-0.18%	136,099
Mar 6, 2026	131.23	132.30	129.37	132.25	131.56	-0.08%	191,670
Mar 5, 2026	136.13	136.13	132.31	132.35	131.66	-3.86%	303,217
Mar 4, 2026	137.16	137.89	135.50	137.66	136.94	0.36%	101,649
Mar 3, 2026	136.17	137.87	134.00	137.16	136.44	-0.04%	120,729
Mar 2, 2026	136.06	138.14	135.46	137.21	136.49	0.91%	132,574
Feb 27, 2026	135.00	138.41	133.24	135.97	135.26	1.00%	185,027
Feb 26, 2026	134.83	136.70	132.45	134.62	133.91	0.28%	106,885
Feb 25, 2026	134.38	134.59	132.34	134.24	133.54	-0.60%	106,647
Feb 24, 2026	135.56	136.73	134.33	135.05	134.34	-0.01%	105,511
Feb 23, 2026	134.45	136.86	132.58	135.07	134.36	0.51%	104,040
Feb 20, 2026	135.11	135.22	132.16	134.39	133.69	0.60%	94,581
Feb 19, 2026	131.51	134.19	131.51	133.59	132.89	2.16%	120,760
Feb 18, 2026	133.75	134.84	130.43	130.77	130.08	-2.92%	126,592
Feb 17, 2026	136.00	138.07	134.12	134.71	134.00	-0.66%	114,554
Feb 13, 2026	134.12	135.62	131.12	135.60	134.89	0.88%	101,894
Feb 12, 2026	130.50	135.35	130.50	134.42	133.72	3.11%	139,347
Feb 11, 2026	130.48	131.45	129.29	130.37	129.69	0.08%	181,598
Feb 10, 2026	129.17	131.56	127.84	130.26	129.58	0.98%	110,582
Feb 9, 2026	129.70	129.84	126.77	128.99	128.31	-0.68%	90,218
Feb 6, 2026	133.23	133.90	129.87	129.87	129.19	-1.61%	108,658
Feb 5, 2026	132.08	133.74	130.61	131.99	131.30	0.85%	240,130
Feb 4, 2026	129.57	131.76	128.09	130.88	130.19	1.73%	82,911
Feb 3, 2026	126.82	130.16	126.82	128.65	127.98	0.93%	118,679
Feb 2, 2026	128.94	130.62	126.70	127.47	126.80	-0.94%	127,750
Jan 30, 2026	126.93	129.03	126.67	128.68	128.01	1.08%	182,069
Jan 29, 2026	125.23	127.88	125.04	127.30	126.63	1.15%	136,411
Jan 28, 2026	127.32	127.32	125.40	125.85	125.19	-1.41%	122,023
Jan 27, 2026	126.33	128.19	125.75	127.65	126.98	0.80%	95,059
Jan 26, 2026	125.67	127.50	125.25	126.64	125.98	1.30%	126,645
Jan 23, 2026	126.00	126.50	124.02	125.01	124.35	-1.03%	99,945
Jan 22, 2026	127.46	127.57	125.11	126.31	125.65	-0.43%	115,666
Jan 21, 2026	124.21	127.27	124.21	126.85	126.18	2.49%	143,811
Jan 20, 2026	124.38	125.24	122.98	123.77	123.12	-0.67%	106,613
Jan 16, 2026	124.85	125.71	123.92	124.60	123.95	-1.03%	146,823
Jan 15, 2026	125.36	126.80	125.01	125.90	125.24	0.54%	85,114
Jan 14, 2026	125.51	125.60	124.26	125.22	124.56	0.35%	80,434
Jan 13, 2026	123.65	125.14	122.70	124.78	124.13	1.04%	137,153
Jan 12, 2026	122.64	124.59	122.32	123.49	122.84	0.48%	58,097
Jan 9, 2026	123.99	125.23	122.40	122.90	122.26	-0.45%	114,532
Jan 8, 2026	119.91	123.65	119.91	123.45	122.80	2.05%	99,164