Chesapeake Utilities Corporation - CPK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	124.85	124.6	124.6	125.71	123.92	146,823
January 15, 2026	125.36	125.9	125.9	126.8	125.36	54,721
January 14, 2026	125.51	125.22	125.22	125.6	124.26	80,434
January 13, 2026	123.65	124.78	124.78	125.14	122.7	77,782
January 12, 2026	122.64	123.49	123.49	124.59	122.32	58,100
January 09, 2026	123.99	122.9	122.9	125.23	122.4	114,532
January 08, 2026	119.91	123.45	123.45	123.65	119.91	99,200
January 07, 2026	122.61	120.97	120.97	123.27	119.91	125,211
January 06, 2026	122.64	121.76	121.76	123.02	121.25	142,400
January 05, 2026	123.59	123.26	123.26	125.11	121.15	146,347
January 02, 2026	124.36	124.31	124.31	125.85	123.26	128,500
December 31, 2025	125.37	124.76	124.76	126.04	123.94	99,800
December 30, 2025	125.92	125.26	125.26	126.92	125.25	71,000
December 29, 2025	126.35	126.18	126.18	126.78	126.06	131,602
December 26, 2025	125.83	125.92	125.92	126.23	125.02	72,890
December 24, 2025	125.57	126.27	126.27	126.47	125.39	71,000
December 23, 2025	124.37	125.18	125.18	125.87	123.85	78,400
December 22, 2025	124.51	124.4	124.4	125.99	123.93	160,700
December 19, 2025	127.71	125.11	125.11	129.15	124.41	273,800
December 18, 2025	128.43	128.77	128.77	129.21	127.45	95,032
December 17, 2025	126.78	128.42	128.42	128.76	126.73	132,500
December 16, 2025	127.23	126.9	126.9	127.48	125.52	199,047
December 15, 2025	127.27	126.83	126.83	128.13	124.33	140,238
December 12, 2025	128.75	127.35	126.67	128.87	126.63	168,442
December 11, 2025	128.1	128.31	127.62	129.57	127.54	95,632
December 10, 2025	125.56	127.17	126.49	128.06	125.29	157,311
December 09, 2025	126.56	125.72	125.05	127.83	124.96	95,700
December 08, 2025	129.06	126.02	126.02	129.17	125.81	111,715
December 05, 2025	128.63	129.14	129.14	129.72	127.19	125,606
December 04, 2025	130.32	128.91	128.91	132.27	128.5	111,900
December 03, 2025	134.3	131.11	131.11	134.92	130.73	102,903
December 02, 2025	137.32	133.39	133.39	137.32	133.25	107,830
December 01, 2025	138.29	136.83	136.83	138.29	135.97	106,705
November 28, 2025	138.27	139.06	139.06	139.35	137.88	60,300
November 26, 2025	136.59	138.38	138.38	139.57	136.59	241,200
November 25, 2025	137.62	137.19	137.19	139.54	135.65	216,110
November 24, 2025	136.17	137.52	137.52	138.27	134.85	203,900
November 21, 2025	137.34	137.14	137.14	138.49	136.17	176,740
November 20, 2025	135.88	136.89	136.89	138.42	135.63	191,500
November 19, 2025	135.12	135.54	135.54	137.62	134.61	120,671
November 18, 2025	135.32	135.98	135.98	137.23	133.75	206,600
November 17, 2025	134.81	134.54	134.54	135.86	133.73	89,472
November 14, 2025	134.38	134.58	134.58	135.85	131.43	171,839
November 13, 2025	133.84	133.89	133.89	135.64	133.84	100,963
November 12, 2025	134.27	134.75	134.75	135.9	134.02	167,800
November 11, 2025	133.89	135	135	135.5	132.77	115,500
November 10, 2025	134.54	133.5	133.5	134.99	132.25	157,849
November 07, 2025	135.71	135.8	135.8	137	133.18	128,485
November 06, 2025	130.3	133.14	133.14	134.15	129.96	146,505
November 05, 2025	130.91	130.33	130.33	132.4	130.27	101,943
November 04, 2025	129.99	131.64	131.64	132.13	129.06	88,600
November 03, 2025	127.35	129.54	129.54	130.16	125.23	119,421
October 31, 2025	127.35	127.28	127.28	128.37	126.17	138,300
October 30, 2025	129	128.58	128.58	129.52	127.27	97,317
October 29, 2025	132.08	128.52	128.52	132.08	128.14	118,500
October 28, 2025	131.47	131.8	131.8	132.41	129.04	121,700
October 27, 2025	131.7	131.48	131.48	132.22	130.56	102,048
October 24, 2025	131.09	131.87	132	132.03	129	96,311
October 23, 2025	131.86	130.3	130.3	131.86	128.99	140,800
October 22, 2025	132.06	131.48	131.48	132.55	129.65	155,409

Chesapeake Utilities Corporation (CPK) NYSE