Skip to main content
logo
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
136.56
+2.01 (1.49%)
At close: Aug 18, 2026, 4:00 PM EDT
136.56
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 2026136.03137.74136.03136.56136.561.49%181,921
Aug 17, 2026134.16134.99134.11134.55134.55-0.41%129,291
Aug 14, 2026134.48136.14134.41135.10135.10-0.18%140,332
Aug 13, 2026135.82137.25134.67135.35135.350.46%157,427
Aug 12, 2026132.97135.00132.84134.73134.730.88%143,915
Aug 11, 2026132.45134.23131.55133.56133.560.91%153,715
Aug 10, 2026132.79134.16131.61132.36132.36-1.11%190,221
Aug 7, 2026130.83134.33129.72133.85133.850.26%170,275
Aug 6, 2026135.24136.05133.01133.50133.50-0.25%166,231
Aug 5, 2026133.07134.58130.76133.84133.840.56%185,389
Aug 4, 2026132.95133.86130.81133.09133.09-0.58%169,462
Aug 3, 2026132.22134.70131.96133.86133.860.81%210,412
Jul 31, 2026131.89133.06130.82132.78132.78-0.29%236,257
Jul 30, 2026135.85136.71131.86133.17133.17-2.64%196,022
Jul 29, 2026138.12139.32136.54136.78136.78-0.83%242,793
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