NYSE : CPK
Chesapeake Utilities Corporation — Price history
Utilities · Utilities - Regulated Gas · United States
Last price 135.56 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chesapeake Utilities Corporation (CPK) closed at 139.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 136.4 | 139.51 | 135.8 | 139.29 | 149,571 | +2.11% |
| 2026-10-30 | 137.01 | 137.39 | 136.09 | 136.41 | 177,620 | +0.63% |
| 2026-10-29 | 135.7 | 135.925 | 134.58 | 135.56 | 110,555 | +1.39% |
| 2026-10-28 | 134.14 | 135.14 | 133.47 | 133.7 | 144,594 | -0.69% |
| 2026-10-27 | 134.42 | 135.75 | 132.845 | 134.63 | 130,371 | -0.22% |
| 2026-10-26 | 134.73 | 135.67 | 133.355 | 134.93 | 143,820 | +0.48% |
| 2026-10-23 | 133.47 | 134.7 | 132.94 | 134.28 | 102,424 | +0.08% |
| 2026-10-22 | 130.26 | 134.57 | 129.9 | 134.17 | 201,320 | +3.27% |
| 2026-10-21 | 129.97 | 131.01 | 129.26 | 129.92 | 132,817 | -0.24% |
| 2026-10-20 | 129.67 | 132.1 | 129.67 | 130.23 | 182,846 | +1.01% |
| 2026-10-19 | 131.29 | 131.89 | 128.62 | 128.93 | 119,595 | -2.46% |
| 2026-10-16 | 131.39 | 132.7 | 130.02 | 132.18 | 197,080 | +1.16% |
| 2026-10-15 | 131.75 | 133.275 | 130.21 | 130.66 | 170,900 | +0.78% |
| 2026-10-14 | 129.19 | 130.69 | 128.405 | 129.65 | 235,660 | -0.08% |
| 2026-10-13 | 130.09 | 130.43 | 128.06 | 129.76 | 134,020 | +0.59% |
| 2026-10-12 | 128.03 | 129.66 | 127.985 | 129 | 145,457 | +0.98% |
| 2026-10-09 | 127.9 | 128.84 | 127.66 | 127.75 | 70,265 | -0.32% |
| 2026-10-08 | 127.83 | 128.52 | 126.48 | 128.16 | 123,504 | +0.26% |
| 2026-10-07 | 127.21 | 128.52 | 126.05 | 127.83 | 170,028 | -0.20% |
| 2026-10-06 | 127.53 | 128.18 | 126.9 | 128.08 | 122,059 | +1.43% |
| 2026-10-05 | 126.99 | 127.74 | 125.465 | 126.27 | 205,429 | -0.87% |
| 2026-10-02 | 125.2 | 127.88 | 125.01 | 127.38 | 209,341 | +2.45% |
| 2026-10-01 | 127.14 | 128.15 | 124.33 | 124.33 | 270,282 | -3.22% |
| 2026-09-30 | 129.11 | 129.6 | 127.84 | 128.46 | 179,735 | +0.24% |
| 2026-09-29 | 127.21 | 128.779 | 126.27 | 128.15 | 145,655 | +0.67% |
| 2026-09-28 | 129.15 | 129.15 | 125.9 | 127.3 | 174,976 | -1.14% |
| 2026-09-25 | 128.27 | 133.01 | 128.03 | 128.77 | 215,094 | +0.40% |
| 2026-09-24 | 130.12 | 133.1 | 127.69 | 128.26 | 180,869 | -1.06% |
| 2026-09-23 | 131.35 | 132.115 | 129.53 | 129.64 | 187,910 | -1.73% |
| 2026-09-22 | 131.3 | 132.91 | 129.92 | 131.92 | 216,220 | +0.59% |
| 2026-09-21 | 130.71 | 132.115 | 130.555 | 131.15 | 230,166 | -0.18% |
| 2026-09-18 | 130.48 | 131.8 | 129.5 | 131.38 | 420,220 | +0.41% |
| 2026-09-17 | 130.54 | 131.48 | 129.85 | 130.84 | 157,057 | +0.84% |
| 2026-09-16 | 129.67 | 131.74 | 128.63 | 129.75 | 192,561 | +0.82% |
| 2026-09-15 | 128.92 | 129.67 | 127.5 | 128.69 | 146,827 | -0.43% |
| 2026-09-14 | 130.64 | 131.055 | 128.36 | 129.25 | 146,119 | +0.13% |
| 2026-09-11 | 131.45 | 131.51 | 129.36 | 129.82 | 177,980 | +0.18% |
| 2026-09-10 | 131.02 | 132.28 | 128.93 | 129.59 | 138,816 | -0.81% |
| 2026-09-09 | 133.53 | 133.86 | 129.15 | 130.65 | 151,445 | -1.78% |
| 2026-09-08 | 132.29 | 133.563 | 132.25 | 133.02 | 142,261 | +0.27% |
| 2026-09-04 | 131.64 | 133.36 | 131.64 | 132.66 | 119,739 | +0.32% |
| 2026-09-03 | 131.92 | 132.74 | 130.52 | 132.24 | 184,275 | +1.05% |
| 2026-09-02 | 132.74 | 132.74 | 130.35 | 130.86 | 218,191 | -1.09% |
| 2026-09-01 | 134.36 | 134.94 | 131.43 | 132.3 | 144,088 | -0.93% |
| 2026-08-31 | 132.4 | 133.83 | 131.67 | 133.54 | 110,779 | +0.63% |
| 2026-08-28 | 134.02 | 134.86 | 131.98 | 132.71 | 131,889 | -0.44% |
| 2026-08-27 | 135.44 | 135.44 | 132.22 | 133.3 | 117,473 | -0.66% |
| 2026-08-26 | 134.7 | 136.13 | 133.89 | 134.18 | 208,792 | -0.61% |
| 2026-08-25 | 135.34 | 136.695 | 134.47 | 135 | 157,960 | -0.18% |
| 2026-08-24 | 134.51 | 137.08 | 134.27 | 135.25 | 169,178 | +0.84% |
| 2026-08-21 | 137.66 | 138.02 | 133.92 | 134.13 | 112,742 | -2.51% |
| 2026-08-20 | 136.31 | 138.31 | 136.31 | 137.58 | 150,525 | +0.54% |
| 2026-08-19 | 135.16 | 137.735 | 135.16 | 136.84 | 137,971 | +0.21% |
| 2026-08-18 | 136.03 | 137.74 | 136.03 | 136.56 | 181,922 | +1.49% |
| 2026-08-17 | 134.16 | 134.99 | 134.11 | 134.55 | 129,302 | -0.41% |
| 2026-08-14 | 134.48 | 136.14 | 134.413 | 135.1 | 140,333 | -0.18% |
| 2026-08-13 | 135.82 | 137.25 | 134.67 | 135.35 | 157,427 | +0.46% |
| 2026-08-12 | 132.97 | 135 | 132.84 | 134.73 | 143,916 | +0.88% |
| 2026-08-11 | 132.45 | 134.225 | 131.55 | 133.56 | 153,716 | +0.91% |
| 2026-08-10 | 132.79 | 134.16 | 131.605 | 132.36 | 195,887 | -1.11% |
| 2026-08-07 | 130.83 | 134.33 | 129.72 | 133.85 | 170,276 | +0.26% |
| 2026-08-06 | 135.24 | 136.05 | 133.014 | 133.5 | 166,278 | -0.25% |
| 2026-08-05 | 133.07 | 134.58 | 130.76 | 133.84 | 185,390 | +0.56% |
| 2026-08-04 | 132.95 | 133.86 | 130.81 | 133.09 | 169,463 | -0.58% |
| 2026-08-03 | 132.22 | 134.7 | 131.96 | 133.86 | 210,412 | +0.81% |
| 2026-07-31 | 131.89 | 133.06 | 130.82 | 132.78 | 237,342 | -0.29% |
| 2026-07-30 | 135.85 | 136.71 | 131.855 | 133.17 | 196,022 | -2.64% |
| 2026-07-29 | 138.12 | 139.32 | 136.54 | 136.78 | 242,794 | -0.83% |
| 2026-07-28 | 137.15 | 140.83 | 137.15 | 137.92 | 232,642 | +1.70% |
| 2026-07-27 | 135.57 | 137.44 | 135.155 | 135.61 | 307,389 | -0.13% |
| 2026-07-24 | 135.8 | 137.36 | 132.2 | 135.78 | 112,556 | +0.87% |
| 2026-07-23 | 133.34 | 136.185 | 133.265 | 134.61 | 146,881 | -0.46% |
| 2026-07-22 | 133.24 | 135.28 | 131.178 | 135.23 | 196,429 | +2.51% |
| 2026-07-21 | 131.96 | 132.98 | 130.88 | 131.92 | 193,266 | -0.81% |
| 2026-07-20 | 133.01 | 135.24 | 133 | 133 | 144,903 | -0.22% |
| 2026-07-17 | 135.01 | 138.37 | 132.4 | 133.29 | 179,637 | -0.39% |
| 2026-07-16 | 130.79 | 135 | 130.79 | 133.81 | 226,197 | +2.58% |
| 2026-07-15 | 130.8 | 133.06 | 129.345 | 130.44 | 219,787 | -0.53% |
| 2026-07-14 | 133.91 | 135 | 130.81 | 131.13 | 197,846 | -2.08% |
| 2026-07-13 | 129.13 | 134.16 | 128.83 | 133.91 | 316,089 | +3.91% |
| 2026-07-10 | 127.37 | 129.71 | 127.37 | 128.87 | 602,663 | +0.75% |
| 2026-07-09 | 125.05 | 129.1 | 124.16 | 127.91 | 392,136 | +2.12% |
| 2026-07-08 | 124.16 | 126.05 | 123.138 | 125.26 | 230,325 | +0.75% |
| 2026-07-07 | 122.84 | 125.35 | 122.84 | 124.33 | 125,093 | +1.89% |
| 2026-07-06 | 125.01 | 125.36 | 121.62 | 122.02 | 111,881 | -2.38% |
| 2026-07-02 | 123.43 | 125.385 | 122.75 | 125 | 132,398 | +1.82% |
| 2026-07-01 | 123.25 | 125 | 122.23 | 122.76 | 180,673 | +0.23% |
| 2026-06-30 | 123.5 | 124.575 | 122.165 | 122.48 | 224,562 | -1.20% |
| 2026-06-29 | 124.67 | 126.1 | 122.77 | 123.97 | 192,425 | -1.53% |
| 2026-06-26 | 123.55 | 126.26 | 122.97 | 125.9 | 869,329 | +2.57% |
| 2026-06-25 | 121.89 | 125.21 | 121 | 122.75 | 165,711 | +0.58% |
| 2026-06-24 | 121.89 | 123.28 | 121.89 | 122.04 | 220,114 | +0.41% |
| 2026-06-23 | 120.33 | 122.48 | 119.759 | 121.54 | 140,660 | +2.16% |
| 2026-06-22 | 119.83 | 121.19 | 118.88 | 118.97 | 191,075 | -1.35% |
| 2026-06-18 | 120.21 | 121.11 | 119.045 | 120.6 | 306,546 | +0.47% |
| 2026-06-17 | 121.4 | 122.655 | 119.53 | 120.03 | 164,627 | -1.74% |
| 2026-06-16 | 122.61 | 123.785 | 121.39 | 122.15 | 129,980 | +0.16% |
| 2026-06-15 | 121.74 | 123.83 | 121.5 | 121.96 | 143,385 | -0.70% |
| 2026-06-12 | 122.45 | 124.274 | 122.45 | 123.55 | 118,688 | +1.01% |
| 2026-06-11 | 125.3 | 126.31 | 122.2 | 122.31 | 98,762 | -1.77% |
| 2026-06-10 | 124.71 | 125.745 | 123.3 | 124.52 | 97,326 | +1.20% |
| 2026-06-09 | 123.17 | 125.52 | 122.61 | 123.04 | 112,959 | +0.67% |
| 2026-06-08 | 124.06 | 124.7 | 122.06 | 122.22 | 105,809 | -1.26% |
| 2026-06-05 | 122.3 | 125.31 | 122.3 | 123.78 | 150,485 | +2.05% |
| 2026-06-04 | 122.3 | 122.745 | 120.37 | 121.29 | 79,445 | +0.56% |
| 2026-06-03 | 122.15 | 123.15 | 120.51 | 120.62 | 129,121 | -1.37% |
| 2026-06-02 | 119.83 | 123.7 | 119.83 | 122.29 | 182,052 | +1.38% |
| 2026-06-01 | 122.14 | 122.82 | 119.13 | 120.62 | 199,150 | -2.19% |
| 2026-05-29 | 122.57 | 123.82 | 122.57 | 123.32 | 182,753 | +0.21% |
| 2026-05-28 | 125.18 | 126.74 | 122.43 | 123.06 | 194,903 | -2.22% |
| 2026-05-27 | 126.34 | 127.93 | 124.94 | 125.85 | 124,805 | -0.98% |
| 2026-05-26 | 126.99 | 127.845 | 126.188 | 127.1 | 113,438 | +0.46% |
| 2026-05-22 | 126.13 | 126.955 | 125.37 | 126.52 | 123,775 | -0.39% |
| 2026-05-21 | 126.19 | 127.51 | 124.94 | 127.02 | 115,333 | +0.06% |
| 2026-05-20 | 127.65 | 128.44 | 126.485 | 126.95 | 106,314 | -0.60% |
| 2026-05-19 | 126.83 | 129.06 | 125.97 | 127.72 | 116,569 | +0.70% |
| 2026-05-18 | 125.47 | 127.72 | 125.47 | 126.83 | 115,872 | +1.65% |
| 2026-05-15 | 127.63 | 127.63 | 124.55 | 124.77 | 113,109 | -2.19% |
| 2026-05-14 | 126.76 | 128 | 125.67 | 127.57 | 136,294 | +0.93% |
| 2026-05-13 | 125.49 | 126.78 | 124.24 | 126.4 | 112,063 | +0.20% |