Skip to main content
Chesapeake Utilities Corporation (CPK)
NYSE: CPK · Real-Time Price · USD
129.14
+0.23 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

Chesapeake Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025128.63129.72127.19129.14129.140.18%125,405
Dec 4, 2025130.32132.27128.50128.91128.91-1.68%111,850
Dec 3, 2025134.30134.92130.70131.11131.11-1.71%133,395
Dec 2, 2025137.32137.32133.25133.39133.39-2.51%107,818
Dec 1, 2025138.29138.29135.97136.83136.83-1.60%106,705
Nov 28, 2025138.27139.35137.88139.06139.060.49%60,293
Nov 26, 2025136.59139.57136.59138.38138.380.87%241,159
Nov 25, 2025137.62139.55135.65137.19137.19-0.24%216,110
Nov 24, 2025136.17138.27134.85137.52137.520.28%200,664
Nov 21, 2025137.34138.62136.17137.14137.140.18%221,499
Nov 20, 2025135.88138.42135.63136.89136.891.00%191,469
Nov 19, 2025135.12137.62134.61135.54135.54-0.32%120,671
Nov 18, 2025135.32137.23133.75135.98135.981.07%206,571
Nov 17, 2025134.81135.86133.74134.54134.54-0.03%89,472
Nov 14, 2025134.38135.85131.43134.58134.580.52%171,839
Nov 13, 2025133.84135.64133.84133.89133.89-0.64%102,783
Nov 12, 2025134.27135.90134.02134.75134.75-0.19%167,778
Nov 11, 2025133.89135.50132.77135.00135.001.12%115,538
Nov 10, 2025134.54134.99132.25133.50133.50-1.69%157,849
Nov 7, 2025135.71137.00133.18135.80135.802.00%128,485
Nov 6, 2025130.30134.15129.96133.14133.142.16%146,505
Nov 5, 2025130.91132.40130.27130.33130.33-1.00%101,943
Nov 4, 2025129.99132.13129.06131.64131.641.62%88,555
Nov 3, 2025127.35130.16125.23129.54129.541.78%119,421
Oct 31, 2025127.35128.37126.17127.28127.28-1.01%138,267
Oct 30, 2025129.00129.52127.27128.58128.580.05%97,317
Oct 29, 2025132.08132.08128.14128.52128.52-2.49%118,495
Oct 28, 2025131.47132.41129.04131.80131.800.24%121,670
Oct 27, 2025131.70132.22130.56131.48131.48-0.30%102,048
Oct 24, 2025131.09132.03129.00131.87131.871.20%108,178
Oct 23, 2025131.86131.86128.99130.30130.30-0.90%140,782
Oct 22, 2025132.06132.55129.65131.48131.48-0.42%155,409
Oct 21, 2025135.03135.03131.84132.03132.03-1.70%108,353
Oct 20, 2025133.92134.76133.11134.32134.320.67%140,532
Oct 17, 2025133.49133.69131.97133.42133.420.27%149,042
Oct 16, 2025132.30134.56131.59133.06133.060.37%158,187
Oct 15, 2025134.00135.55131.52132.57132.57-1.30%245,335
Oct 14, 2025135.37136.00133.83134.31134.31-0.45%151,080
Oct 13, 2025137.77137.77134.55134.92134.92-1.93%151,062
Oct 10, 2025139.25140.59137.50137.58137.58-0.81%153,034
Oct 9, 2025138.70139.50136.15138.70138.70-0.08%82,539
Oct 8, 2025138.52139.28136.83138.81138.810.50%112,010
Oct 7, 2025136.73139.51136.48138.12138.121.13%180,891
Oct 6, 2025136.42138.37135.98136.57136.570.07%146,726
Oct 3, 2025134.25137.28133.99136.47136.471.56%146,393
Oct 2, 2025133.99135.03132.93134.38134.38-0.25%126,581
Oct 1, 2025134.49135.67134.33134.72134.720.02%110,393
Sep 30, 2025135.26136.23134.13134.69134.69-0.42%163,558
Sep 29, 2025133.42135.31132.48135.26135.260.88%148,643
Sep 26, 2025132.34134.50131.64134.08134.081.68%170,055