Skip to main content
logo
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
126.81
-1.96 (-1.52%)
Sep 28, 2026, 1:45 PM EDT - Market open

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 2026129.15129.15126.85126.57--1.71%34,471
Sep 25, 2026128.27133.01128.03128.77128.770.40%215,094
Sep 24, 2026130.12133.10127.69128.26128.26-1.06%180,869
Sep 23, 2026131.35132.12129.53129.64129.64-1.73%187,910
Sep 22, 2026131.30132.91129.92131.92131.920.59%216,220
Sep 21, 2026130.71132.12130.56131.15131.15-0.18%230,166
Sep 18, 2026130.48131.80129.50131.38131.380.41%420,220
Sep 17, 2026130.54131.48129.85130.84130.840.84%157,057
Sep 16, 2026129.67131.74128.63129.75129.750.82%192,561
Sep 15, 2026128.92129.67127.50128.69128.69-0.43%146,827
Sep 14, 2026130.64131.06128.36129.25129.250.13%146,119
Sep 11, 2026131.45131.51129.36129.82129.090.18%177,980
Sep 10, 2026131.02132.28128.93129.59128.86-0.81%138,816
Sep 9, 2026133.53133.86129.15130.65129.91-1.78%151,445
Sep 8, 2026132.29133.56132.25133.02132.270.27%142,261
Sep 4, 2026131.64133.36131.64132.66131.910.32%119,739
Sep 3, 2026131.92132.74130.52132.24131.491.05%184,275
Sep 2, 2026132.74132.74130.35130.86130.12-1.09%218,191
Sep 1, 2026134.36134.94131.43132.30131.55-0.93%144,088
Aug 31, 2026132.40133.83131.67133.54132.780.63%110,779
Aug 28, 2026134.02134.86131.98132.71131.96-0.44%131,889
Aug 27, 2026135.44135.44132.22133.30132.55-0.66%117,473
Aug 26, 2026134.70136.13133.89134.18133.42-0.61%208,792
Aug 25, 2026135.34136.70134.47135.00134.24-0.18%157,960
Aug 24, 2026134.51137.08134.27135.25134.480.84%169,178
Aug 21, 2026137.66138.02133.92134.13133.37-2.51%112,742
Aug 20, 2026136.31138.31136.31137.58136.800.54%150,525
Aug 19, 2026135.16137.74135.16136.84136.070.21%137,971
Aug 18, 2026136.03137.74136.03136.56135.791.49%181,922
Aug 17, 2026134.16134.99134.11134.55133.79-0.41%129,302
Aug 14, 2026134.48136.14134.41135.10134.34-0.18%140,333
Aug 13, 2026135.82137.25134.67135.35134.580.46%157,427
Aug 12, 2026132.97135.00132.84134.73133.970.88%143,916
Aug 11, 2026132.45134.23131.55133.56132.800.91%153,716
Aug 10, 2026132.79134.16131.61132.36131.61-1.11%195,887
Aug 7, 2026130.83134.33129.72133.85133.090.26%170,276
Aug 6, 2026135.24136.05133.01133.50132.74-0.25%166,278
Aug 5, 2026133.07134.58130.76133.84133.080.56%185,390
Aug 4, 2026132.95133.86130.81133.09132.34-0.58%169,463
Aug 3, 2026132.22134.70131.96133.86133.100.81%210,412
Jul 31, 2026131.89133.06130.82132.78132.03-0.29%237,342
Jul 30, 2026135.85136.71131.86133.17132.42-2.64%196,022
Jul 29, 2026138.12139.32136.54136.78136.01-0.83%242,794
Jul 28, 2026137.15140.83137.15137.92137.141.70%232,642
Jul 27, 2026135.57137.44135.16135.61134.84-0.13%307,389
Jul 24, 2026135.80137.36132.20135.78135.010.87%112,556
Jul 23, 2026133.34136.19133.27134.61133.85-0.46%146,881
Jul 22, 2026133.24135.28131.18135.23134.462.51%196,429
Jul 21, 2026131.96132.98130.88131.92131.17-0.81%193,266
Jul 20, 2026133.01135.24133.00133.00132.25-0.22%144,903