Skip to main content
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
120.16
+0.99 (0.83%)
Jan 15, 2025, 4:00 PM EST - Market closed

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 2025121.23121.40119.40120.16120.160.83%63,716
Jan 14, 2025117.53119.22117.37119.17119.171.53%53,785
Jan 13, 2025116.22117.37116.03117.37117.370.70%75,762
Jan 10, 2025117.48117.50115.12116.55116.55-1.99%85,673
Jan 8, 2025117.75119.03117.15118.92118.920.22%66,697
Jan 7, 2025117.97119.59117.61118.66118.660.26%74,360
Jan 6, 2025121.12121.12117.86118.35118.35-2.78%98,161
Jan 3, 2025119.65121.74119.43121.74121.741.65%107,448
Jan 2, 2025121.71122.39118.77119.76119.76-1.31%58,710
Dec 31, 2024120.47122.00119.98121.35121.350.65%50,239
Dec 30, 2024120.57121.21119.30120.57120.57-0.22%47,170
Dec 27, 2024121.04122.22119.91120.83120.83-1.06%54,241
Dec 26, 2024120.79122.68119.62122.13122.130.67%76,857
Dec 24, 2024120.40121.32120.13121.32121.321.16%29,866
Dec 23, 2024118.76120.00118.09119.93119.930.31%66,687
Dec 20, 2024117.02120.97116.37119.56119.560.98%363,320
Dec 19, 2024119.29120.56118.35118.40118.40-0.60%92,819
Dec 18, 2024125.43125.79118.90119.11119.11-4.83%101,280
Dec 17, 2024125.59126.82124.36125.16125.16-0.73%115,539
Dec 16, 2024127.17127.94125.35126.08126.08-1.01%114,697
Dec 13, 2024127.00128.27125.86127.37126.73-0.06%92,426
Dec 12, 2024128.36128.36126.42127.45126.81-0.22%74,916
Dec 11, 2024127.89128.49126.77127.73127.090.06%92,833
Dec 10, 2024127.35128.95125.00127.65127.01-0.03%182,250
Dec 9, 2024129.76131.11127.47127.69127.05-1.59%128,623
Dec 6, 2024129.75130.00128.80129.75129.10-65,197
Dec 5, 2024129.98130.62129.18129.75129.10-0.52%65,831
Dec 4, 2024130.09130.82128.05130.43129.770.15%82,392
Dec 3, 2024133.22133.22129.87130.23129.57-1.63%82,152
Dec 2, 2024132.18132.88129.86132.39131.720.49%101,281
Nov 29, 2024132.71133.07131.32131.75131.09-0.02%48,456
Nov 27, 2024131.88132.88131.17131.78131.110.76%83,245
Nov 26, 2024133.41133.41129.91130.78130.12-1.80%85,094
Nov 25, 2024131.61134.20131.47133.18132.510.65%156,582
Nov 22, 2024130.16133.00130.16132.32131.651.48%119,663
Nov 21, 2024130.20130.72129.10130.39129.731.06%82,228
Nov 20, 2024129.98130.39127.70129.02128.37-1.22%94,164
Nov 19, 2024128.71130.93126.97130.61129.951.03%92,083
Nov 18, 2024127.55129.54127.30129.28128.631.82%95,084
Nov 15, 2024126.96128.24125.28126.97126.330.63%69,022
Nov 14, 2024127.48128.81125.96126.18125.54-0.21%92,789
Nov 13, 2024126.82128.30125.94126.45125.810.33%89,563
Nov 12, 2024126.85128.54125.74126.03125.39-0.32%116,432
Nov 11, 2024125.63127.40124.44126.44125.801.45%78,465
Nov 8, 2024123.85128.14123.85124.63124.002.55%106,384
Nov 7, 2024124.24124.85121.00121.53120.92-2.39%170,293
Nov 6, 2024122.28126.36122.28124.50123.873.86%173,712
Nov 5, 2024116.94119.99116.94119.87119.272.31%68,184
Nov 4, 2024117.21118.52117.04117.16116.57-0.29%57,752
Nov 1, 2024120.44120.44117.11117.50116.91-1.91%102,980
Oct 31, 2024121.07121.36119.38119.79119.19-0.70%123,177
Oct 30, 2024120.72122.22120.60120.63120.02-0.12%117,108
Oct 29, 2024120.75121.28119.90120.78120.17-0.64%63,606
Oct 28, 2024120.98122.22120.89121.56120.950.75%54,964
Oct 25, 2024121.04121.67120.25120.65120.040.37%72,339
Oct 24, 2024121.44121.75119.65120.21119.60-0.52%61,883
Oct 23, 2024120.02121.41120.02120.84120.23-0.01%65,365
Oct 22, 2024119.78120.90119.60120.85120.240.27%62,290
Oct 21, 2024122.32122.53119.51120.53119.92-1.37%92,698
Oct 18, 2024121.88122.49121.61122.21121.590.33%111,410
Oct 17, 2024122.49122.54121.02121.81121.20-0.77%61,224
Oct 16, 2024121.26122.86120.78122.75122.132.09%69,110
Oct 15, 2024119.94122.21119.94120.24119.630.74%63,776
Oct 14, 2024117.27119.88117.27119.36118.761.50%44,969
Oct 11, 2024115.88118.21115.88117.60117.011.17%64,177
Oct 10, 2024116.01116.86115.73116.24115.65-0.45%76,957
Oct 9, 2024117.20119.04116.29116.77116.18-0.67%110,455
Oct 8, 2024119.41119.41117.37117.56116.97-0.89%81,208
Oct 7, 2024121.90121.90118.21118.61118.01-3.25%102,493
Oct 4, 2024121.51122.59120.57122.59121.971.34%71,726
Oct 3, 2024121.60122.34120.67120.97120.36-0.98%66,918
Oct 2, 2024122.34123.25121.05122.17121.55-0.92%51,751
Oct 1, 2024124.19124.27122.85123.30122.68-0.70%66,899
Sep 30, 2024123.23124.35122.47124.17123.540.71%80,864
Sep 27, 2024123.23123.94122.46123.30122.680.92%58,389
Sep 26, 2024123.16124.04122.08122.18121.56-0.28%74,286
Sep 25, 2024123.21123.74121.51122.52121.90-0.15%100,808
Sep 24, 2024123.71124.06122.58122.70122.08-1.09%68,347
Sep 23, 2024122.63124.44122.47124.05123.421.49%99,934
Sep 20, 2024122.63124.13121.20122.23121.61-0.40%443,516
Sep 19, 2024123.82123.98121.97122.72122.100.04%143,902
Sep 18, 2024123.76124.49122.60122.67122.05-0.88%210,361
Sep 17, 2024123.99125.34123.09123.76123.140.32%114,766
Sep 16, 2024122.77123.74122.10123.36122.740.66%108,363
Sep 13, 2024121.42123.43120.42122.55121.301.64%81,213
Sep 12, 2024119.67120.87119.04120.57119.341.10%108,111
Sep 11, 2024119.46120.53118.09119.26118.05-0.97%155,158
Sep 10, 2024118.24120.59117.83120.43119.202.07%72,018
Sep 9, 2024117.95118.34117.04117.99116.79-0.28%59,716
Sep 6, 2024120.83120.83118.31118.32117.12-2.04%57,259
Sep 5, 2024120.00121.36119.85120.78119.551.01%88,710
Sep 4, 2024118.03119.81118.03119.57118.351.28%55,687
Sep 3, 2024117.59118.50117.38118.06116.86-0.30%80,724
Aug 30, 2024117.59118.85117.03118.42117.210.72%81,908
Aug 29, 2024117.07118.15115.83117.57116.371.02%77,737
Aug 28, 2024116.39117.97116.21116.38115.20-0.18%75,630
Aug 27, 2024117.50118.37116.44116.59115.40-1.04%58,064
Aug 26, 2024117.96118.98117.15117.81116.610.80%64,523
Aug 23, 2024114.62117.47112.92116.88115.691.96%79,450
Aug 22, 2024115.08115.38114.01114.63113.46-0.52%47,660