Skip to main content
logo
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
125.26
+0.93 (0.75%)
Jul 8, 2026, 4:00 PM EDT - Market closed

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 15, 2026127.63127.63124.55124.77124.03-2.19%113,109
May 14, 2026126.76128.00125.67127.57126.810.93%136,294
May 13, 2026125.49126.78124.24126.40125.650.20%112,063
May 12, 2026125.61127.67125.11126.15125.400.47%163,013
May 11, 2026127.11127.18125.32125.56124.81-0.68%114,534
May 8, 2026127.44128.20126.22126.42125.67-0.64%112,271
May 7, 2026127.00129.08125.62127.23126.471.11%302,687
May 6, 2026125.78127.30123.47125.83125.08-0.02%110,486
May 5, 2026126.55127.47125.36125.85125.10-0.50%70,764
May 4, 2026125.79127.95125.19126.48125.73-0.36%131,675
May 1, 2026126.49128.37126.09126.94126.180.65%90,712
Apr 30, 2026124.91126.97124.52126.12125.370.79%140,740
Apr 29, 2026126.31126.95124.97125.13124.39-1.84%101,923
Apr 28, 2026128.72128.93127.18127.47126.710.33%134,796
Apr 27, 2026128.21130.17126.83127.05126.29-0.46%115,059