Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
126.42
-0.81 (-0.64%)
At close: May 8, 2026, 4:00 PM EDT
126.40
-0.02 (-0.02%)
After-hours: May 8, 2026, 7:00 PM EDT
Chesapeake Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 127.44 | 128.20 | 126.22 | 126.42 | 126.42 | -0.64% | 112,169 |
| May 7, 2026 | 127.00 | 129.08 | 125.62 | 127.23 | 127.23 | 1.11% | 302,495 |
| May 6, 2026 | 125.78 | 127.30 | 123.47 | 125.83 | 125.83 | -0.02% | 110,486 |
| May 5, 2026 | 126.55 | 127.47 | 125.36 | 125.85 | 125.85 | -0.50% | 70,762 |
| May 4, 2026 | 125.79 | 127.95 | 125.19 | 126.48 | 126.48 | -0.36% | 131,673 |
| May 1, 2026 | 126.49 | 128.37 | 126.09 | 126.94 | 126.94 | 0.65% | 90,708 |
| Apr 30, 2026 | 124.91 | 126.97 | 124.52 | 126.12 | 126.12 | 0.79% | 140,740 |
| Apr 29, 2026 | 126.31 | 126.95 | 124.97 | 125.13 | 125.13 | -1.84% | 101,923 |
| Apr 28, 2026 | 128.72 | 128.93 | 127.18 | 127.47 | 127.47 | 0.33% | 134,796 |
| Apr 27, 2026 | 128.21 | 130.17 | 126.83 | 127.05 | 127.05 | -0.46% | 115,059 |
| Apr 24, 2026 | 127.50 | 128.74 | 127.13 | 127.64 | 127.64 | -0.21% | 111,482 |
| Apr 23, 2026 | 125.53 | 128.13 | 125.25 | 127.91 | 127.91 | 2.62% | 85,379 |
| Apr 22, 2026 | 125.00 | 125.39 | 124.09 | 124.64 | 124.64 | 0.16% | 102,418 |
| Apr 21, 2026 | 127.02 | 127.02 | 124.32 | 124.44 | 124.44 | -1.71% | 121,662 |
| Apr 20, 2026 | 126.58 | 128.50 | 126.42 | 126.60 | 126.60 | 0.06% | 98,486 |
| 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 |