Skip to main content
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
128.00
+2.38 (1.89%)
At close: Mar 28, 2025, 4:00 PM
135.33
+7.33 (5.73%)
After-hours: Mar 28, 2025, 5:59 PM EDT

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025126.29129.11126.23128.00128.001.89%96,482
Mar 27, 2025125.26125.89122.65125.62125.620.80%72,407
Mar 26, 2025124.22125.79122.82124.62124.620.17%82,544
Mar 25, 2025125.40125.53123.67124.41124.41-1.20%99,399
Mar 24, 2025124.58126.16124.13125.92125.921.49%168,394
Mar 21, 2025124.76126.85122.73124.07124.07-1.17%251,103
Mar 20, 2025125.36126.83125.14125.54125.54-0.55%70,721
Mar 19, 2025126.94127.57125.46126.23126.23-0.39%90,841
Mar 18, 2025127.24127.24125.40126.72126.72-0.76%112,286
Mar 17, 2025126.51128.71126.51127.69127.690.31%102,601
Mar 14, 2025126.06127.82124.91127.29127.291.29%86,683
Mar 13, 2025125.88126.78125.02125.67125.04-0.29%105,987
Mar 12, 2025128.07129.18125.43126.04125.41-1.81%82,757
Mar 11, 2025129.74130.45127.89128.36127.72-0.41%126,283
Mar 10, 2025130.38131.46128.36128.89128.25-1.14%88,248
Mar 7, 2025127.68130.48127.68130.37129.722.50%87,099
Mar 6, 2025125.96127.91124.36127.19126.550.43%70,388
Mar 5, 2025127.14128.02124.84126.64126.01-0.48%57,756
Mar 4, 2025128.40129.75127.16127.25126.61-1.09%74,492
Mar 3, 2025126.36129.24126.36128.65128.011.36%69,632
Feb 28, 2025126.85128.38124.81126.93126.300.44%126,760
Feb 27, 2025122.93127.28117.52126.38125.75-0.16%188,936
Feb 26, 2025126.58127.43125.75126.58125.95-102,992
Feb 25, 2025124.96127.41124.96126.58125.951.64%91,357
Feb 24, 2025124.94125.96123.65124.54123.920.23%102,435
Feb 21, 2025124.69124.90123.62124.25123.630.49%112,711
Feb 20, 2025123.26124.74122.34123.65123.03-0.55%64,489
Feb 19, 2025123.94125.08123.74124.34123.72-0.38%76,909
Feb 18, 2025121.67125.07121.64124.81124.192.47%116,539
Feb 14, 2025123.07123.52121.59121.80121.19-0.98%46,213
Feb 13, 2025122.29123.20121.63123.00122.390.77%69,134
Feb 12, 2025120.98122.54120.98122.06121.45-0.76%74,255
Feb 11, 2025121.95123.34121.94123.00122.390.56%71,533
Feb 10, 2025123.59123.80121.92122.32121.71-1.01%56,786
Feb 7, 2025124.83125.63123.15123.57122.95-1.27%45,894
Feb 6, 2025126.55127.43124.41125.16124.53-0.19%62,629
Feb 5, 2025123.70125.87122.95125.40124.771.72%59,173
Feb 4, 2025121.91123.96121.13123.28122.660.06%67,510
Feb 3, 2025121.19123.24119.94123.21122.590.79%71,932
Jan 31, 2025122.54123.94121.44122.25121.64-0.70%103,963
Jan 30, 2025122.28124.90122.28123.11122.491.58%66,439
Jan 29, 2025122.60123.39120.58121.19120.58-1.43%56,846
Jan 28, 2025123.78123.83122.20122.95122.34-0.89%51,648
Jan 27, 2025121.99124.26120.75124.06123.442.40%126,857
Jan 24, 2025120.18121.19119.80121.15120.540.22%58,990
Jan 23, 2025120.46120.90119.10120.88120.280.01%73,148
Jan 22, 2025124.41124.41119.83120.87120.27-3.47%89,511
Jan 21, 2025125.00127.38124.05125.22124.591.12%64,102
Jan 17, 2025123.81124.51122.70123.83123.210.40%89,614
Jan 16, 2025120.32123.41120.32123.34122.722.65%69,625