Skip to main content
logo
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
129.87
-2.12 (-1.61%)
Feb 6, 2026, 4:00 PM EST - Market closed

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026133.23133.90129.87129.87129.87-1.61%108,498
Feb 5, 2026132.08133.74130.61131.99131.990.85%240,092
Feb 4, 2026129.57131.76128.09130.88130.881.73%82,910
Feb 3, 2026126.82130.16126.82128.65128.650.93%118,478
Feb 2, 2026128.94130.62126.70127.47127.47-0.94%127,558
Jan 30, 2026126.93129.03126.67128.68128.681.08%182,066
Jan 29, 2026125.23127.88125.04127.30127.301.15%136,411
Jan 28, 2026127.32127.32125.40125.85125.85-1.41%122,023
Jan 27, 2026126.33128.19125.75127.65127.650.80%95,058
Jan 26, 2026125.67127.50125.25126.64126.641.30%126,645
Jan 23, 2026126.00126.50124.02125.01125.01-1.03%99,870
Jan 22, 2026127.46127.57125.11126.31126.31-0.43%115,663
Jan 21, 2026124.21127.27124.21126.85126.852.49%143,809
Jan 20, 2026124.38125.24122.98123.77123.77-0.67%106,590
Jan 16, 2026124.85125.71123.92124.60124.60-1.03%144,899
Jan 15, 2026125.36126.80125.01125.90125.900.54%80,400
Jan 14, 2026125.51125.60124.26125.22125.220.35%80,434
Jan 13, 2026123.65125.14122.70124.78124.781.04%137,153
Jan 12, 2026122.64124.59122.32123.49123.490.48%58,053
Jan 9, 2026123.99125.23122.40122.90122.90-0.45%114,532
Jan 8, 2026119.91123.65119.91123.45123.452.05%99,153
Jan 7, 2026122.61123.27119.91120.97120.97-0.65%123,423
Jan 6, 2026122.64123.02121.25121.76121.76-1.22%140,570
Jan 5, 2026123.59125.11121.15123.26123.26-0.84%146,347
Jan 2, 2026124.36125.85123.26124.31124.31-0.36%111,344
Dec 31, 2025125.37126.04123.94124.76124.76-0.40%97,276
Dec 30, 2025125.92126.92125.25125.26125.26-0.73%69,063
Dec 29, 2025126.35126.78126.06126.18126.180.21%106,694
Dec 26, 2025125.83126.23125.02125.92125.92-0.28%67,209
Dec 24, 2025125.57126.47125.39126.27126.270.87%66,829
Dec 23, 2025124.37125.87123.85125.18125.180.63%73,304
Dec 22, 2025124.51125.99123.93124.40124.40-0.57%153,362
Dec 19, 2025127.71129.15124.41125.11125.11-2.84%271,036
Dec 18, 2025128.43129.21127.45128.77128.770.27%107,336
Dec 17, 2025126.78128.76126.73128.42128.421.20%132,468
Dec 16, 2025127.23127.48125.52126.90126.900.06%199,047
Dec 15, 2025127.27128.13124.33126.83126.83-0.41%140,238
Dec 12, 2025128.75128.87126.63127.35126.67-0.75%168,442
Dec 11, 2025128.10129.57127.54128.31127.620.90%95,632
Dec 10, 2025125.56128.06125.29127.17126.491.15%157,311
Dec 9, 2025126.56127.83124.96125.72125.04-0.24%95,684
Dec 8, 2025129.06129.17125.81126.02125.34-2.42%111,715
Dec 5, 2025128.63129.72127.19129.14128.450.18%125,606
Dec 4, 2025130.32132.27128.50128.91128.22-1.68%111,851
Dec 3, 2025134.30134.92130.70131.11130.40-1.71%133,395
Dec 2, 2025137.32137.32133.25133.39132.67-2.51%107,830
Dec 1, 2025138.29138.29135.97136.83136.09-1.60%106,705
Nov 28, 2025138.27139.35137.88139.06138.310.49%60,295
Nov 26, 2025136.59139.57136.59138.38137.640.87%241,160
Nov 25, 2025137.62139.55135.65137.19136.45-0.24%216,110