Chesapeake Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	155,454
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%	86,914
Apr 13, 2026	131.40	132.54	128.02	128.86	128.86	-2.08%	96,176
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%	95,292
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%	101,324
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%	224,002
Mar 31, 2026	126.22	126.42	122.94	126.37	126.37	0.17%	275,404
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%	138,694
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%	137,571
Mar 23, 2026	125.57	127.76	122.53	126.61	126.61	2.48%	242,420
Mar 20, 2026	127.53	129.10	122.79	123.55	123.55	-3.06%	591,565
Mar 19, 2026	126.97	128.69	126.46	127.45	127.45	0.05%	189,976
Mar 18, 2026	127.73	128.67	126.60	127.38	127.38	-1.09%	185,061
Mar 17, 2026	131.09	131.33	128.49	128.79	128.79	-1.26%	133,723
Mar 16, 2026	131.13	131.36	129.01	130.43	130.43	-0.17%	140,188
Mar 13, 2026	130.49	131.28	129.15	130.65	129.97	1.11%	125,195
Mar 12, 2026	127.44	130.77	127.44	129.22	128.54	0.49%	173,344
Mar 11, 2026	128.47	129.09	126.70	128.59	127.92	-0.35%	112,464
Mar 10, 2026	129.75	131.14	128.90	129.04	128.36	-2.25%	137,492
Mar 9, 2026	131.03	132.91	129.40	132.01	131.32	-0.18%	136,099
Mar 6, 2026	131.23	132.30	129.37	132.25	131.56	-0.08%	191,670
Mar 5, 2026	136.13	136.13	132.31	132.35	131.66	-3.86%	303,217
Mar 4, 2026	137.16	137.89	135.50	137.66	136.94	0.36%	101,649
Mar 3, 2026	136.17	137.87	134.00	137.16	136.44	-0.04%	120,729
Mar 2, 2026	136.06	138.14	135.46	137.21	136.49	0.91%	132,574
Feb 27, 2026	135.00	138.41	133.24	135.97	135.26	1.00%	185,027
Feb 26, 2026	134.83	136.70	132.45	134.62	133.91	0.28%	106,885
Feb 25, 2026	134.38	134.59	132.34	134.24	133.54	-0.60%	106,647
Feb 24, 2026	135.56	136.73	134.33	135.05	134.34	-0.01%	105,511
Feb 23, 2026	134.45	136.86	132.58	135.07	134.36	0.51%	104,040
Feb 20, 2026	135.11	135.22	132.16	134.39	133.69	0.60%	94,581
Feb 19, 2026	131.51	134.19	131.51	133.59	132.89	2.16%	120,760
Feb 18, 2026	133.75	134.84	130.43	130.77	130.08	-2.92%	126,592
Feb 17, 2026	136.00	138.07	134.12	134.71	134.00	-0.66%	114,554
Feb 13, 2026	134.12	135.62	131.12	135.60	134.89	0.88%	101,894
Feb 12, 2026	130.50	135.35	130.50	134.42	133.72	3.11%	139,347
Feb 11, 2026	130.48	131.45	129.29	130.37	129.69	0.08%	181,598
Feb 10, 2026	129.17	131.56	127.84	130.26	129.58	0.98%	110,582
Feb 9, 2026	129.70	129.84	126.77	128.99	128.31	-0.68%	90,218
Feb 6, 2026	133.23	133.90	129.87	129.87	129.19	-1.61%	108,658
Feb 5, 2026	132.08	133.74	130.61	131.99	131.30	0.85%	240,130