Skip to main content
logo
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
124.60
-0.21 (-0.17%)
At close: Aug 15, 2025, 4:00 PM
125.10
+0.50 (0.40%)
After-hours: Aug 15, 2025, 7:58 PM EDT

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025124.85124.85123.09124.60124.60-0.17%94,247
Aug 14, 2025126.13126.13124.41124.81124.81-0.91%79,754
Aug 13, 2025125.00126.06124.19125.96125.961.21%75,745
Aug 12, 2025124.58124.58122.36124.45124.450.68%100,357
Aug 11, 2025123.92125.00122.95123.61123.610.12%119,884
Aug 8, 2025121.41123.67120.03123.46123.461.77%286,456
Aug 7, 2025121.04122.01120.25121.31121.310.64%81,543
Aug 6, 2025119.85120.92119.22120.54120.540.58%101,184
Aug 5, 2025120.44120.48118.84119.85119.85-0.65%109,741
Aug 4, 2025119.50120.85119.50120.63120.630.95%70,147
Aug 1, 2025120.54120.54118.98119.50119.50-0.32%127,057
Jul 31, 2025119.55120.57118.91119.88119.88-0.61%109,536
Jul 30, 2025121.15122.16120.27120.62120.62-0.04%91,686
Jul 29, 2025121.94121.94120.11120.67120.67-0.36%70,888
Jul 28, 2025120.95121.34119.98121.11121.11-0.37%97,896
Jul 25, 2025121.96122.16120.33121.56121.560.20%100,495
Jul 24, 2025120.44121.88119.73121.32121.320.38%148,524
Jul 23, 2025122.78123.23120.36120.86120.86-1.56%102,340
Jul 22, 2025122.51124.73122.51122.78122.78-0.27%153,264
Jul 21, 2025121.83124.16121.62123.11123.110.82%120,597
Jul 18, 2025121.68123.37121.41122.11122.110.54%133,659
Jul 17, 2025123.00123.35121.25121.45121.45-0.95%118,221
Jul 16, 2025121.96123.27121.88122.61122.610.99%125,071
Jul 15, 2025123.50123.67121.41121.41121.41-1.89%121,057
Jul 14, 2025123.08124.75123.01123.75123.750.43%104,186
Jul 11, 2025123.41124.09122.49123.22123.22-0.27%73,646
Jul 10, 2025122.79124.33122.03123.55123.550.13%128,305
Jul 9, 2025121.78123.40121.06123.39123.391.23%108,578
Jul 8, 2025121.16122.57120.22121.89121.890.05%110,917
Jul 7, 2025122.43123.07121.22121.83121.83-0.98%98,777
Jul 3, 2025122.33123.03121.36123.03123.030.95%46,993
Jul 2, 2025121.09122.90119.84121.87121.870.40%158,944
Jul 1, 2025119.52122.80119.52121.39121.390.97%137,094
Jun 30, 2025121.02121.38118.98120.22120.22-0.50%153,086
Jun 27, 2025121.06122.11120.68120.83120.83-0.50%454,635
Jun 26, 2025120.62121.58120.06121.44121.440.96%96,151
Jun 25, 2025123.67123.87120.02120.29120.29-3.09%184,043
Jun 24, 2025124.00124.59122.59124.12124.12-0.20%217,259
Jun 23, 2025120.57124.52120.57124.37124.373.39%160,542
Jun 20, 2025121.25121.56119.52120.29120.29-0.46%489,237
Jun 18, 2025118.50120.94118.14120.85120.851.77%180,351
Jun 17, 2025118.05119.01117.64118.75118.75-0.22%79,713
Jun 16, 2025119.63121.25117.85119.01119.01-0.32%167,298
Jun 13, 2025120.90121.54119.14119.39118.71-1.43%101,463
Jun 12, 2025120.21121.18119.28121.12120.430.84%81,799
Jun 11, 2025121.46121.74119.81120.11119.42-0.35%66,388
Jun 10, 2025119.76120.90119.71120.53119.840.96%56,535
Jun 9, 2025118.70120.39118.41119.38118.700.57%70,343
Jun 6, 2025120.49120.56118.25118.70118.02-0.63%57,305
Jun 5, 2025119.56119.87118.40119.45118.77-0.34%93,593