Skip to main content
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
118.75
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market closed

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 2025121.97121.97119.67119.86119.17-2.25%113,557
Jun 3, 2025122.08122.71119.96122.62121.920.62%103,576
Jun 2, 2025122.00122.82120.68121.87121.17-0.26%98,542
May 30, 2025121.80122.25121.00122.19121.490.52%96,707
May 29, 2025119.72121.64119.65121.56120.861.02%125,147
May 28, 2025122.18123.06120.29120.33119.64-2.17%71,087
May 27, 2025122.42123.58121.97123.00122.300.93%73,377
May 23, 2025121.60122.14120.16121.87121.170.69%65,587
May 22, 2025121.06121.58119.80121.03120.34-1.05%63,616
May 21, 2025124.27125.18122.10122.31121.61-2.18%73,249
May 20, 2025124.35126.50124.35125.04124.320.11%85,507
May 19, 2025123.02125.59121.88124.90124.191.45%146,418
May 16, 2025120.17123.21120.17123.11122.412.33%126,754
May 15, 2025117.07121.43116.30120.31119.623.72%149,454
May 14, 2025118.61118.70115.24116.00115.34-2.55%250,931
May 13, 2025123.40123.89119.01119.03118.35-3.16%158,075
May 12, 2025127.41127.41122.91122.91122.21-3.09%115,594
May 9, 2025129.17130.36126.23126.83126.10-2.56%120,743
May 8, 2025134.00136.28129.21130.16129.42-2.90%152,203
May 7, 2025133.60134.28133.04134.05133.280.54%98,804
May 6, 2025132.46133.72131.58133.33132.570.72%77,990
May 5, 2025132.36133.40131.64132.38131.62-0.36%75,215
May 2, 2025132.53133.23131.39132.86132.100.56%90,472
May 1, 2025132.26132.97128.68132.12131.360.34%119,343
Apr 30, 2025131.94131.94128.00131.67130.92-0.23%150,790
Apr 29, 2025130.41132.84130.10131.98131.230.44%91,512
Apr 28, 2025131.81132.95130.24131.40130.65-0.61%125,824
Apr 25, 2025133.00133.09130.74132.20131.44-1.03%95,491
Apr 24, 2025132.77134.20132.17133.57132.810.61%124,918
Apr 23, 2025134.87135.62132.22132.76132.00-1.78%213,518
Apr 22, 2025135.07136.73134.16135.17134.401.11%151,536
Apr 21, 2025135.60135.60132.28133.69132.93-1.34%135,668
Apr 17, 2025132.83136.52132.74135.50134.731.51%171,797
Apr 16, 2025135.73135.73132.99133.49132.73-1.20%167,159
Apr 15, 2025134.66136.18133.87135.11134.340.66%151,012
Apr 14, 2025132.00134.93131.04134.23133.462.38%132,843
Apr 11, 2025127.40132.77126.66131.11130.362.83%276,029
Apr 10, 2025125.09129.69125.00127.50126.770.58%238,700
Apr 9, 2025124.88129.41121.77126.77126.051.33%194,110
Apr 8, 2025127.93129.00124.02125.10124.38-0.93%137,527
Apr 7, 2025126.10131.33124.99126.28125.56-3.25%304,663