Skip to main content
IC
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
122.91
-3.92 (-3.09%)
At close: May 12, 2025, 4:00 PM
122.91
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025127.41127.41122.91122.91122.91-3.09%115,591
May 9, 2025129.17130.36126.23126.83126.83-2.56%120,743
May 8, 2025134.00136.28129.21130.16130.16-2.90%152,203
May 7, 2025133.60134.28133.04134.05134.050.54%98,804
May 6, 2025132.46133.72131.58133.33133.330.72%77,990
May 5, 2025132.36133.40131.64132.38132.38-0.36%75,215
May 2, 2025132.53133.23131.39132.86132.860.56%90,472
May 1, 2025132.26132.97128.68132.12132.120.34%119,343
Apr 30, 2025131.94131.94128.00131.67131.67-0.23%150,790
Apr 29, 2025130.41132.84130.10131.98131.980.44%91,512
Apr 28, 2025131.81132.95130.24131.40131.40-0.61%125,824
Apr 25, 2025133.00133.09130.74132.20132.20-1.03%95,491
Apr 24, 2025132.77134.20132.17133.57133.570.61%124,918
Apr 23, 2025134.87135.62132.22132.76132.76-1.78%213,518
Apr 22, 2025135.07136.73134.16135.17135.171.11%151,536
Apr 21, 2025135.60135.60132.28133.69133.69-1.34%135,668
Apr 17, 2025132.83136.52132.74135.50135.501.51%171,797
Apr 16, 2025135.73135.73132.99133.49133.49-1.20%167,159
Apr 15, 2025134.66136.18133.87135.11135.110.66%151,012
Apr 14, 2025132.00134.93131.04134.23134.232.38%132,843
Apr 11, 2025127.40132.77126.66131.11131.112.83%276,029
Apr 10, 2025125.09129.69125.00127.50127.500.58%238,700
Apr 9, 2025124.88129.41121.77126.77126.771.33%194,110
Apr 8, 2025127.93129.00124.02125.10125.10-0.93%137,527
Apr 7, 2025126.10131.33124.99126.28126.28-3.25%304,663
Apr 4, 2025132.89134.86127.94130.52130.52-2.16%350,930
Apr 3, 2025129.50134.13128.69133.40133.402.69%218,899
Apr 2, 2025128.77131.60128.73129.90129.900.26%85,529
Apr 1, 2025128.16130.08127.46129.56129.560.88%83,955
Mar 31, 2025128.00129.65127.40128.43128.430.34%112,600
Mar 28, 2025126.29129.11126.23128.00128.001.89%96,482
Mar 27, 2025125.26125.89122.65125.62125.620.80%72,407
Mar 26, 2025124.22125.79122.82124.62124.620.17%82,544
Mar 25, 2025125.40125.53123.67124.41124.41-1.20%99,399
Mar 24, 2025124.58126.16124.13125.92125.921.49%168,394
Mar 21, 2025124.76126.85122.73124.07124.07-1.17%251,103
Mar 20, 2025125.36126.83125.14125.54125.54-0.55%70,721
Mar 19, 2025126.94127.57125.46126.23126.23-0.39%90,841
Mar 18, 2025127.24127.24125.40126.72126.72-0.76%112,286
Mar 17, 2025126.51128.71126.51127.69127.690.31%102,601
Mar 14, 2025126.06127.82124.91127.29127.291.29%86,683
Mar 13, 2025125.88126.78125.02125.67125.04-0.29%105,987
Mar 12, 2025128.07129.18125.43126.04125.41-1.81%82,757
Mar 11, 2025129.74130.45127.89128.36127.72-0.41%126,283
Mar 10, 2025130.38131.46128.36128.89128.25-1.14%88,248
Mar 7, 2025127.68130.48127.68130.37129.722.50%87,099
Mar 6, 2025125.96127.91124.36127.19126.550.43%70,388
Mar 5, 2025127.14128.02124.84126.64126.01-0.48%57,756
Mar 4, 2025128.40129.75127.16127.25126.61-1.09%74,492
Mar 3, 2025126.36129.24126.36128.65128.011.36%69,632