Skip to main content
logo
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
135.97
+1.35 (1.00%)
Feb 27, 2026, 4:00 PM EST - Market closed

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026135.00138.41133.24135.97135.971.00%184,226
Feb 26, 2026134.83136.70132.45134.62134.620.28%106,885
Feb 25, 2026134.38134.59132.34134.24134.24-0.60%106,647
Feb 24, 2026135.56136.73134.33135.05135.05-0.01%98,071
Feb 23, 2026134.45136.86132.58135.07135.070.51%104,029
Feb 20, 2026135.11135.22132.16134.39134.390.60%94,581
Feb 19, 2026131.51134.19131.51133.59133.592.16%120,760
Feb 18, 2026133.75134.84130.43130.77130.77-2.92%126,592
Feb 17, 2026136.00138.07134.12134.71134.71-0.66%114,554
Feb 13, 2026134.12135.62131.12135.60135.600.88%101,894
Feb 12, 2026130.50135.35130.50134.42134.423.11%139,347
Feb 11, 2026130.48131.45129.29130.37130.370.08%181,598
Feb 10, 2026129.17131.56127.84130.26130.260.98%110,582
Feb 9, 2026129.70129.84126.77128.99128.99-0.68%90,218
Feb 6, 2026133.23133.90129.87129.87129.87-1.61%108,658
Feb 5, 2026132.08133.74130.61131.99131.990.85%240,130
Feb 4, 2026129.57131.76128.09130.88130.881.73%82,911
Feb 3, 2026126.82130.16126.82128.65128.650.93%118,679
Feb 2, 2026128.94130.62126.70127.47127.47-0.94%127,750
Jan 30, 2026126.93129.03126.67128.68128.681.08%182,069
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%95,059
Jan 26, 2026125.67127.50125.25126.64126.641.30%126,645
Jan 23, 2026126.00126.50124.02125.01125.01-1.03%99,945
Jan 22, 2026127.46127.57125.11126.31126.31-0.43%115,666
Jan 21, 2026124.21127.27124.21126.85126.852.49%143,811
Jan 20, 2026124.38125.24122.98123.77123.77-0.67%106,613
Jan 16, 2026124.85125.71123.92124.60124.60-1.03%146,823
Jan 15, 2026125.36126.80125.01125.90125.900.54%85,114
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%58,097
Jan 9, 2026123.99125.23122.40122.90122.90-0.45%114,532
Jan 8, 2026119.91123.65119.91123.45123.452.05%99,164
Jan 7, 2026122.61123.27119.91120.97120.97-0.65%125,211
Jan 6, 2026122.64123.02121.25121.76121.76-1.22%142,350
Jan 5, 2026123.59125.11121.15123.26123.26-0.84%146,347
Jan 2, 2026124.36125.85123.26124.31124.31-0.36%128,490
Dec 31, 2025125.37126.04123.94124.76124.76-0.40%99,779
Dec 30, 2025125.92126.92125.25125.26125.26-0.73%70,979
Dec 29, 2025126.35126.78126.06126.18126.180.21%131,602
Dec 26, 2025125.83126.23125.02125.92125.92-0.28%72,890
Dec 24, 2025125.57126.47125.39126.27126.270.87%70,999
Dec 23, 2025124.37125.87123.85125.18125.180.63%78,381
Dec 22, 2025124.51125.99123.93124.40124.40-0.57%160,698
Dec 19, 2025127.71129.15124.41125.11125.11-2.84%273,784
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