Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
123.68
+0.46 (0.37%)
Jul 14, 2025, 10:01 AM - Market open

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 123.41 124.09 122.49 123.22 123.22 -0.27% 73,646
Jul 10, 2025 122.79 124.33 122.03 123.55 123.55 0.13% 128,305
Jul 9, 2025 121.78 123.40 121.06 123.39 123.39 1.23% 108,578
Jul 8, 2025 121.16 122.57 120.22 121.89 121.89 0.05% 110,917
Jul 7, 2025 122.43 123.07 121.22 121.83 121.83 -0.98% 98,777
Jul 3, 2025 122.33 123.03 121.36 123.03 123.03 0.95% 46,993
Jul 2, 2025 121.09 122.90 119.84 121.87 121.87 0.40% 158,944
Jul 1, 2025 119.52 122.80 119.52 121.39 121.39 0.97% 137,094
Jun 30, 2025 121.02 121.38 118.98 120.22 120.22 -0.50% 153,086
Jun 27, 2025 121.06 122.11 120.68 120.83 120.83 -0.50% 454,635
Jun 26, 2025 120.62 121.58 120.06 121.44 121.44 0.96% 96,151
Jun 25, 2025 123.67 123.87 120.02 120.29 120.29 -3.09% 184,043
Jun 24, 2025 124.00 124.59 122.59 124.12 124.12 -0.20% 217,259
Jun 23, 2025 120.57 124.52 120.57 124.37 124.37 3.39% 160,542
Jun 20, 2025 121.25 121.56 119.52 120.29 120.29 -0.46% 489,237
Jun 18, 2025 118.50 120.94 118.14 120.85 120.85 1.77% 180,351
Jun 17, 2025 118.05 119.01 117.64 118.75 118.75 -0.22% 79,713
Jun 16, 2025 119.63 121.25 117.85 119.01 119.01 -0.32% 167,298
Jun 13, 2025 120.90 121.54 119.14 119.39 118.71 -1.43% 101,463
Jun 12, 2025 120.21 121.18 119.28 121.12 120.43 0.84% 81,799
Jun 11, 2025 121.46 121.74 119.81 120.11 119.42 -0.35% 66,388
Jun 10, 2025 119.76 120.90 119.71 120.53 119.84 0.96% 56,535
Jun 9, 2025 118.70 120.39 118.41 119.38 118.70 0.57% 70,343
Jun 6, 2025 120.49 120.56 118.25 118.70 118.02 -0.63% 57,305
Jun 5, 2025 119.56 119.87 118.40 119.45 118.77 -0.34% 93,593
Jun 4, 2025 121.97 121.97 119.67 119.86 119.17 -2.25% 113,557
Jun 3, 2025 122.08 122.71 119.96 122.62 121.92 0.62% 103,576
Jun 2, 2025 122.00 122.82 120.68 121.87 121.17 -0.26% 98,542
May 30, 2025 121.80 122.25 121.00 122.19 121.49 0.52% 96,707
May 29, 2025 119.72 121.64 119.65 121.56 120.86 1.02% 125,147
May 28, 2025 122.18 123.06 120.29 120.33 119.64 -2.17% 71,087
May 27, 2025 122.42 123.58 121.97 123.00 122.30 0.93% 73,377
May 23, 2025 121.60 122.14 120.16 121.87 121.17 0.69% 65,587
May 22, 2025 121.06 121.58 119.80 121.03 120.34 -1.05% 63,616
May 21, 2025 124.27 125.18 122.10 122.31 121.61 -2.18% 73,249
May 20, 2025 124.35 126.50 124.35 125.04 124.32 0.11% 85,507
May 19, 2025 123.02 125.59 121.88 124.90 124.19 1.45% 146,418
May 16, 2025 120.17 123.21 120.17 123.11 122.41 2.33% 126,754
May 15, 2025 117.07 121.43 116.30 120.31 119.62 3.72% 149,454
May 14, 2025 118.61 118.70 115.24 116.00 115.34 -2.55% 250,931
May 13, 2025 123.40 123.89 119.01 119.03 118.35 -3.16% 158,075
May 12, 2025 127.41 127.41 122.91 122.91 122.21 -3.09% 115,594
May 9, 2025 129.17 130.36 126.23 126.83 126.10 -2.56% 120,743
May 8, 2025 134.00 136.28 129.21 130.16 129.42 -2.90% 152,203
May 7, 2025 133.60 134.28 133.04 134.05 133.28 0.54% 98,804
May 6, 2025 132.46 133.72 131.58 133.33 132.57 0.72% 77,990
May 5, 2025 132.36 133.40 131.64 132.38 131.62 -0.36% 75,215
May 2, 2025 132.53 133.23 131.39 132.86 132.10 0.56% 90,472
May 1, 2025 132.26 132.97 128.68 132.12 131.36 0.34% 119,343
Apr 30, 2025 131.94 131.94 128.00 131.67 130.92 -0.23% 150,790