Skip to main content
logo
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
140.28
-1.41 (-1.00%)
At close: Nov 6, 2026, 4:00 PM EST
140.40
+0.12 (0.09%)
After-hours: Nov 6, 2026, 7:30 PM EST

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026140.37142.80137.25140.28140.28-1.00%233,768
Nov 5, 2026143.19145.54140.42141.69141.69-0.01%241,962
Nov 4, 2026139.71142.26138.32141.70141.702.64%188,411
Nov 3, 2026139.66140.21137.16138.05138.05-0.89%143,403
Nov 2, 2026136.40139.51135.80139.29139.292.11%149,572
Oct 30, 2026137.01137.39136.09136.41136.410.63%177,620
Oct 29, 2026135.70135.93134.58135.56135.561.39%110,555
Oct 28, 2026134.14135.14133.47133.70133.70-0.69%144,594
Oct 27, 2026134.42135.75132.85134.63134.63-0.22%130,371
Oct 26, 2026134.73135.67133.36134.93134.930.48%143,820
Oct 23, 2026133.47134.70132.94134.28134.280.08%102,424
Oct 22, 2026130.26134.57129.90134.17134.173.27%201,320
Oct 21, 2026129.97131.01129.26129.92129.92-0.24%132,817
Oct 20, 2026129.67132.10129.67130.23130.231.01%182,846
Oct 19, 2026131.29131.89128.62128.93128.93-2.46%119,595
Oct 16, 2026131.39132.70130.02132.18132.181.16%197,080
Oct 15, 2026131.75133.28130.21130.66130.660.78%170,900
Oct 14, 2026129.19130.69128.41129.65129.65-0.08%235,660
Oct 13, 2026130.09130.43128.06129.76129.760.59%134,020
Oct 12, 2026128.03129.66127.99129.00129.000.98%145,457
Oct 9, 2026127.90128.84127.66127.75127.75-0.32%70,265
Oct 8, 2026127.83128.52126.48128.16128.160.26%123,504
Oct 7, 2026127.21128.52126.05127.83127.83-0.20%170,028
Oct 6, 2026127.53128.18126.90128.08128.081.43%122,059
Oct 5, 2026126.99127.74125.47126.27126.27-0.87%205,429
Oct 2, 2026125.20127.88125.01127.38127.382.45%209,341
Oct 1, 2026127.14128.15124.33124.33124.33-3.22%270,282
Sep 30, 2026129.11129.60127.84128.46128.460.24%179,735
Sep 29, 2026127.21128.78126.27128.15128.150.67%145,655
Sep 28, 2026129.15129.15125.90127.30127.30-1.14%174,976
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