Skip to main content
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
124.25
+0.60 (0.49%)
Feb 21, 2025, 4:00 PM EST - Market closed

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025124.69124.90123.62124.25124.250.49%104,193
Feb 20, 2025123.26124.74122.34123.65123.65-0.55%64,489
Feb 19, 2025123.94125.08123.74124.34124.34-0.38%76,909
Feb 18, 2025121.67125.07121.64124.81124.812.47%116,539
Feb 14, 2025123.07123.52121.59121.80121.80-0.98%46,213
Feb 13, 2025122.29123.20121.63123.00123.000.77%69,134
Feb 12, 2025120.98122.54120.98122.06122.06-0.76%74,255
Feb 11, 2025121.95123.34121.94123.00123.000.56%71,533
Feb 10, 2025123.59123.80121.92122.32122.32-1.01%56,786
Feb 7, 2025124.83125.63123.15123.57123.57-1.27%45,894
Feb 6, 2025126.55127.43124.41125.16125.16-0.19%62,629
Feb 5, 2025123.70125.87122.95125.40125.401.72%59,173
Feb 4, 2025121.91123.96121.13123.28123.280.06%67,510
Feb 3, 2025121.19123.24119.94123.21123.210.79%71,932
Jan 31, 2025122.54123.94121.44122.25122.25-0.70%103,963
Jan 30, 2025122.28124.90122.28123.11123.111.58%66,439
Jan 29, 2025122.60123.39120.58121.19121.19-1.43%56,846
Jan 28, 2025123.78123.83122.20122.95122.95-0.89%51,648
Jan 27, 2025121.99124.26120.75124.06124.062.40%126,857
Jan 24, 2025120.18121.19119.80121.15121.150.22%58,990
Jan 23, 2025120.46120.90119.10120.88120.880.01%73,148
Jan 22, 2025124.41124.41119.83120.87120.87-3.47%89,511
Jan 21, 2025125.00127.38124.05125.22125.221.12%64,102
Jan 17, 2025123.81124.51122.70123.83123.830.40%89,614
Jan 16, 2025120.32123.41120.32123.34123.342.65%69,625
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