Skip to main content
logo
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
137.53
-0.39 (-0.28%)
Jul 29, 2026, 11:49 AM EDT - Market open

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2026138.12139.00137.31138.17-0.18%21,441
Jul 28, 2026137.15140.83137.15137.92137.921.70%232,642
Jul 27, 2026135.57137.44135.16135.61135.61-0.13%307,388
Jul 24, 2026135.80137.36132.20135.78135.780.87%112,555
Jul 23, 2026133.34136.19133.27134.61134.61-0.46%146,874
Jul 22, 2026133.24135.28131.18135.23135.232.51%196,361
Jul 21, 2026131.96132.98130.88131.92131.92-0.81%193,265
Jul 20, 2026133.01135.24133.00133.00133.00-0.22%144,889
Jul 17, 2026135.01138.37132.40133.29133.29-0.39%179,637
Jul 16, 2026130.79135.00130.79133.81133.812.58%226,197
Jul 15, 2026130.80133.06129.35130.44130.44-0.53%219,787
Jul 14, 2026133.91135.00130.81131.13131.13-2.08%197,845
Jul 13, 2026129.13134.16128.83133.91133.913.91%316,077
Jul 10, 2026127.37129.71127.37128.87128.870.75%602,663
Jul 9, 2026125.05129.10124.16127.91127.912.12%385,346
Jul 8, 2026124.16126.05123.14125.26125.260.75%230,316
Jul 7, 2026122.84125.35122.84124.33124.331.89%125,093
Jul 6, 2026125.01125.36121.62122.02122.02-2.38%111,881
Jul 2, 2026123.43125.39122.75125.00125.001.82%132,398
Jul 1, 2026123.25125.00122.23122.76122.760.23%180,673
Jun 30, 2026123.50124.58122.17122.48122.48-1.20%219,696
Jun 29, 2026124.67126.10122.77123.97123.97-1.53%192,260
Jun 26, 2026123.55126.26122.97125.90125.902.57%783,066
Jun 25, 2026121.89125.21121.00122.75122.750.58%165,710
Jun 24, 2026121.89123.28121.89122.04122.040.41%220,093
Jun 23, 2026120.33122.48119.76121.54121.542.16%140,660
Jun 22, 2026119.83121.19118.88118.97118.97-1.35%191,027
Jun 18, 2026120.21121.11119.05120.60120.600.47%300,324
Jun 17, 2026121.40122.66119.53120.03120.03-1.74%164,627
Jun 16, 2026122.61123.79121.39122.15122.150.16%129,969
Jun 15, 2026121.74123.83121.50121.96121.96-0.70%143,366
Jun 12, 2026122.45124.27122.45123.55122.821.01%118,688
Jun 11, 2026125.30126.31122.20122.31121.58-1.77%98,762
Jun 10, 2026124.71125.75123.30124.52123.781.20%97,326
Jun 9, 2026123.17125.52122.61123.04122.310.67%112,959
Jun 8, 2026124.06124.70122.06122.22121.49-1.26%105,809
Jun 5, 2026122.30125.31122.30123.78123.042.05%150,485
Jun 4, 2026122.30122.75120.37121.29120.570.56%79,445
Jun 3, 2026122.15123.15120.51120.62119.90-1.37%129,121
Jun 2, 2026119.83123.70119.83122.29121.561.38%182,052
Jun 1, 2026122.14122.82119.13120.62119.90-2.19%199,150
May 29, 2026122.57123.82122.57123.32122.590.21%182,753
May 28, 2026125.18126.74122.43123.06122.33-2.22%194,903
May 27, 2026126.34127.93124.94125.85125.10-0.98%124,805
May 26, 2026126.99127.85126.19127.10126.340.46%113,438
May 22, 2026126.13126.96125.37126.52125.77-0.39%123,775
May 21, 2026126.19127.51124.94127.02126.260.06%115,333
May 20, 2026127.65128.44126.49126.95126.19-0.60%106,314
May 19, 2026126.83129.06125.97127.72126.960.70%116,569
May 18, 2026125.47127.72125.47126.83126.081.65%115,872