Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
132.66
+0.42 (0.32%)
At close: Sep 4, 2026, 4:00 PM EDT
132.15
-0.51 (-0.39%)
After-hours: Sep 4, 2026, 7:50 PM EDT
Chesapeake Utilities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 131.64 | 133.36 | 131.64 | 132.66 | 132.66 | 0.32% | 119,739 |
| Sep 3, 2026 | 131.92 | 132.74 | 130.52 | 132.24 | 132.24 | 1.05% | 184,275 |
| Sep 2, 2026 | 132.74 | 132.74 | 130.35 | 130.86 | 130.86 | -1.09% | 218,191 |
| Sep 1, 2026 | 134.36 | 134.94 | 131.43 | 132.30 | 132.30 | -0.93% | 144,088 |
| Aug 31, 2026 | 132.40 | 133.83 | 131.67 | 133.54 | 133.54 | 0.63% | 110,779 |
| Aug 28, 2026 | 134.02 | 134.86 | 131.98 | 132.71 | 132.71 | -0.44% | 131,889 |
| Aug 27, 2026 | 135.44 | 135.44 | 132.22 | 133.30 | 133.30 | -0.66% | 117,473 |
| Aug 26, 2026 | 134.70 | 136.13 | 133.89 | 134.18 | 134.18 | -0.61% | 208,792 |
| Aug 25, 2026 | 135.34 | 136.70 | 134.47 | 135.00 | 135.00 | -0.18% | 157,960 |
| Aug 24, 2026 | 134.51 | 137.08 | 134.27 | 135.25 | 135.25 | 0.84% | 169,178 |
| Aug 21, 2026 | 137.66 | 138.02 | 133.92 | 134.13 | 134.13 | -2.51% | 112,742 |
| Aug 20, 2026 | 136.31 | 138.31 | 136.31 | 137.58 | 137.58 | 0.54% | 150,525 |
| Aug 19, 2026 | 135.16 | 137.74 | 135.16 | 136.84 | 136.84 | 0.21% | 137,971 |
| Aug 18, 2026 | 136.03 | 137.74 | 136.03 | 136.56 | 136.56 | 1.49% | 181,922 |
| Aug 17, 2026 | 134.16 | 134.99 | 134.11 | 134.55 | 134.55 | -0.41% | 129,302 |
| Aug 14, 2026 | 134.48 | 136.14 | 134.41 | 135.10 | 135.10 | -0.18% | 140,333 |
| Aug 13, 2026 | 135.82 | 137.25 | 134.67 | 135.35 | 135.35 | 0.46% | 157,427 |
| Aug 12, 2026 | 132.97 | 135.00 | 132.84 | 134.73 | 134.73 | 0.88% | 143,916 |
| Aug 11, 2026 | 132.45 | 134.23 | 131.55 | 133.56 | 133.56 | 0.91% | 153,716 |
| Aug 10, 2026 | 132.79 | 134.16 | 131.61 | 132.36 | 132.36 | -1.11% | 195,887 |
| Aug 7, 2026 | 130.83 | 134.33 | 129.72 | 133.85 | 133.85 | 0.26% | 170,276 |
| Aug 6, 2026 | 135.24 | 136.05 | 133.01 | 133.50 | 133.50 | -0.25% | 166,278 |
| Aug 5, 2026 | 133.07 | 134.58 | 130.76 | 133.84 | 133.84 | 0.56% | 185,390 |
| Aug 4, 2026 | 132.95 | 133.86 | 130.81 | 133.09 | 133.09 | -0.58% | 169,463 |
| Aug 3, 2026 | 132.22 | 134.70 | 131.96 | 133.86 | 133.86 | 0.81% | 210,412 |
| Jul 31, 2026 | 131.89 | 133.06 | 130.82 | 132.78 | 132.78 | -0.29% | 237,342 |
| Jul 30, 2026 | 135.85 | 136.71 | 131.86 | 133.17 | 133.17 | -2.64% | 196,022 |
| Jul 29, 2026 | 138.12 | 139.32 | 136.54 | 136.78 | 136.78 | -0.83% | 242,794 |
| Jul 28, 2026 | 137.15 | 140.83 | 137.15 | 137.92 | 137.92 | 1.70% | 232,642 |
| Jul 27, 2026 | 135.57 | 137.44 | 135.16 | 135.61 | 135.61 | -0.13% | 307,389 |
| Jul 24, 2026 | 135.80 | 137.36 | 132.20 | 135.78 | 135.78 | 0.87% | 112,556 |
| Jul 23, 2026 | 133.34 | 136.19 | 133.27 | 134.61 | 134.61 | -0.46% | 146,881 |
| Jul 22, 2026 | 133.24 | 135.28 | 131.18 | 135.23 | 135.23 | 2.51% | 196,429 |
| Jul 21, 2026 | 131.96 | 132.98 | 130.88 | 131.92 | 131.92 | -0.81% | 193,266 |
| Jul 20, 2026 | 133.01 | 135.24 | 133.00 | 133.00 | 133.00 | -0.22% | 144,903 |
| Jul 17, 2026 | 135.01 | 138.37 | 132.40 | 133.29 | 133.29 | -0.39% | 179,637 |
| Jul 16, 2026 | 130.79 | 135.00 | 130.79 | 133.81 | 133.81 | 2.58% | 226,197 |
| Jul 15, 2026 | 130.80 | 133.06 | 129.35 | 130.44 | 130.44 | -0.53% | 219,787 |
| Jul 14, 2026 | 133.91 | 135.00 | 130.81 | 131.13 | 131.13 | -2.08% | 197,846 |
| Jul 13, 2026 | 129.13 | 134.16 | 128.83 | 133.91 | 133.91 | 3.91% | 316,089 |
| Jul 10, 2026 | 127.37 | 129.71 | 127.37 | 128.87 | 128.87 | 0.75% | 602,663 |
| Jul 9, 2026 | 125.05 | 129.10 | 124.16 | 127.91 | 127.91 | 2.12% | 392,136 |
| Jul 8, 2026 | 124.16 | 126.05 | 123.14 | 125.26 | 125.26 | 0.75% | 230,325 |
| Jul 7, 2026 | 122.84 | 125.35 | 122.84 | 124.33 | 124.33 | 1.89% | 125,093 |
| Jul 6, 2026 | 125.01 | 125.36 | 121.62 | 122.02 | 122.02 | -2.38% | 111,881 |
| Jul 2, 2026 | 123.43 | 125.39 | 122.75 | 125.00 | 125.00 | 1.82% | 132,398 |
| Jul 1, 2026 | 123.25 | 125.00 | 122.23 | 122.76 | 122.76 | 0.23% | 180,673 |
| Jun 30, 2026 | 123.50 | 124.58 | 122.17 | 122.48 | 122.48 | -1.20% | 224,562 |
| Jun 29, 2026 | 124.67 | 126.10 | 122.77 | 123.97 | 123.97 | -1.53% | 192,425 |
| Jun 26, 2026 | 123.55 | 126.26 | 122.97 | 125.90 | 125.90 | 2.57% | 869,329 |