Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
123.32
+0.26 (0.21%)
At close: May 29, 2026, 4:00 PM EDT
123.10
-0.22 (-0.18%)
After-hours: May 29, 2026, 7:00 PM EDT
Chesapeake Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 122.57 | 123.82 | 122.57 | 123.32 | 123.32 | 0.21% | 181,042 |
| May 28, 2026 | 125.18 | 126.74 | 122.43 | 123.06 | 123.06 | -2.22% | 194,903 |
| May 27, 2026 | 126.34 | 127.93 | 124.94 | 125.85 | 125.85 | -0.98% | 124,722 |
| May 26, 2026 | 126.99 | 127.85 | 126.19 | 127.10 | 127.10 | 0.46% | 113,438 |
| May 22, 2026 | 126.13 | 126.96 | 125.37 | 126.52 | 126.52 | -0.39% | 123,773 |
| May 21, 2026 | 126.19 | 127.51 | 124.94 | 127.02 | 127.02 | 0.06% | 115,331 |
| May 20, 2026 | 127.65 | 128.44 | 126.49 | 126.95 | 126.95 | -0.60% | 106,311 |
| May 19, 2026 | 126.83 | 129.06 | 125.97 | 127.72 | 127.72 | 0.70% | 116,566 |
| May 18, 2026 | 125.47 | 127.72 | 125.47 | 126.83 | 126.83 | 1.65% | 115,870 |
| May 15, 2026 | 127.63 | 127.63 | 124.55 | 124.77 | 124.77 | -2.19% | 113,109 |
| May 14, 2026 | 126.76 | 128.00 | 125.67 | 127.57 | 127.57 | 0.93% | 136,294 |
| May 13, 2026 | 125.49 | 126.78 | 124.24 | 126.40 | 126.40 | 0.20% | 112,063 |
| May 12, 2026 | 125.61 | 127.67 | 125.11 | 126.15 | 126.15 | 0.47% | 163,013 |
| May 11, 2026 | 127.11 | 127.18 | 125.32 | 125.56 | 125.56 | -0.68% | 114,534 |
| May 8, 2026 | 127.44 | 128.20 | 126.22 | 126.42 | 126.42 | -0.64% | 112,271 |
| May 7, 2026 | 127.00 | 129.08 | 125.62 | 127.23 | 127.23 | 1.11% | 302,687 |
| May 6, 2026 | 125.78 | 127.30 | 123.47 | 125.83 | 125.83 | -0.02% | 110,486 |
| May 5, 2026 | 126.55 | 127.47 | 125.36 | 125.85 | 125.85 | -0.50% | 70,764 |
| May 4, 2026 | 125.79 | 127.95 | 125.19 | 126.48 | 126.48 | -0.36% | 131,675 |
| May 1, 2026 | 126.49 | 128.37 | 126.09 | 126.94 | 126.94 | 0.65% | 90,712 |
| Apr 30, 2026 | 124.91 | 126.97 | 124.52 | 126.12 | 126.12 | 0.79% | 140,740 |
| Apr 29, 2026 | 126.31 | 126.95 | 124.97 | 125.13 | 125.13 | -1.84% | 101,923 |
| Apr 28, 2026 | 128.72 | 128.93 | 127.18 | 127.47 | 127.47 | 0.33% | 134,796 |
| Apr 27, 2026 | 128.21 | 130.17 | 126.83 | 127.05 | 127.05 | -0.46% | 115,059 |
| Apr 24, 2026 | 127.50 | 128.74 | 127.13 | 127.64 | 127.64 | -0.21% | 132,859 |
| Apr 23, 2026 | 125.53 | 128.13 | 125.25 | 127.91 | 127.91 | 2.62% | 85,381 |
| Apr 22, 2026 | 125.00 | 125.39 | 124.09 | 124.64 | 124.64 | 0.16% | 102,418 |
| Apr 21, 2026 | 127.02 | 127.02 | 124.32 | 124.44 | 124.44 | -1.71% | 121,692 |
| Apr 20, 2026 | 126.58 | 128.50 | 126.42 | 126.60 | 126.60 | 0.06% | 98,486 |
| Apr 17, 2026 | 127.21 | 127.21 | 125.10 | 126.53 | 126.53 | -0.71% | 203,033 |
| Apr 16, 2026 | 127.43 | 128.40 | 126.45 | 127.44 | 127.44 | -0.47% | 155,460 |
| Apr 15, 2026 | 127.39 | 128.63 | 127.08 | 128.04 | 128.04 | -1.00% | 100,378 |
| Apr 14, 2026 | 128.03 | 129.70 | 127.13 | 129.33 | 129.33 | 0.36% | 86,921 |
| Apr 13, 2026 | 131.40 | 132.54 | 128.02 | 128.86 | 128.86 | -2.08% | 96,287 |
| Apr 10, 2026 | 132.40 | 132.77 | 131.01 | 131.60 | 131.60 | -0.85% | 90,989 |
| Apr 9, 2026 | 130.29 | 133.47 | 129.11 | 132.73 | 132.73 | 1.17% | 95,300 |
| Apr 8, 2026 | 131.06 | 131.45 | 129.49 | 131.20 | 131.20 | 0.99% | 132,294 |
| Apr 7, 2026 | 128.04 | 130.53 | 128.04 | 129.91 | 129.91 | 1.40% | 110,874 |
| Apr 6, 2026 | 129.05 | 130.02 | 127.12 | 128.12 | 128.12 | -1.04% | 101,327 |
| Apr 2, 2026 | 127.87 | 129.81 | 127.36 | 129.46 | 129.46 | 1.37% | 129,277 |
| Apr 1, 2026 | 125.56 | 130.27 | 125.20 | 127.71 | 127.71 | 1.06% | 224,004 |
| Mar 31, 2026 | 126.22 | 126.42 | 122.94 | 126.37 | 126.37 | 0.17% | 275,405 |
| Mar 30, 2026 | 125.45 | 127.31 | 124.60 | 126.16 | 126.16 | 1.63% | 217,520 |
| Mar 27, 2026 | 124.17 | 125.68 | 122.47 | 124.14 | 124.14 | -0.19% | 140,365 |
| Mar 26, 2026 | 123.31 | 124.49 | 122.52 | 124.38 | 124.38 | 0.76% | 135,756 |
| Mar 25, 2026 | 125.22 | 125.62 | 123.30 | 123.44 | 123.44 | -0.85% | 121,021 |
| Mar 24, 2026 | 125.13 | 127.03 | 124.40 | 124.50 | 124.50 | -1.67% | 151,311 |
| Mar 23, 2026 | 125.57 | 127.76 | 122.53 | 126.61 | 126.61 | 2.48% | 242,516 |
| Mar 20, 2026 | 127.53 | 129.10 | 122.79 | 123.55 | 123.55 | -3.06% | 600,520 |
| Mar 19, 2026 | 126.97 | 128.69 | 126.46 | 127.45 | 127.45 | 0.05% | 191,612 |