Chesapeake Utilities Corporation - CPK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	135.03	132.03	132.03	135.03	131.84	108,400
October 20, 2025	133.92	134.32	134.32	134.76	133.11	140,532
October 17, 2025	133.49	133.42	133.42	133.69	131.97	149,042
October 16, 2025	132.3	133.06	133.06	134.56	131.59	158,200
October 15, 2025	134	132.57	132.57	135.55	131.52	245,335
October 14, 2025	135.37	134.31	134.31	136	133.83	151,100
October 13, 2025	137.77	134.92	134.92	137.77	134.55	151,100
October 10, 2025	139.25	137.58	137.58	140.59	137.5	153,034
October 09, 2025	138.7	138.7	138.7	139.5	136.15	82,539
October 08, 2025	138.52	138.81	138.81	139.28	136.83	112,010
October 07, 2025	136.73	138.12	138.12	139.51	136.48	180,900
October 06, 2025	136.42	136.57	136.57	138.37	135.98	146,726
October 03, 2025	134.25	136.47	136.47	137.28	133.99	146,400
October 02, 2025	133.99	134.38	134.38	135.03	132.93	126,600
October 01, 2025	134.49	134.72	134.72	135.67	134.32	110,400
September 30, 2025	135.26	134.69	134.69	136.23	134.13	163,600
September 29, 2025	133.42	135.26	135.26	135.31	132.48	148,112
September 26, 2025	132.34	134.08	134.08	134.5	131.64	170,100
September 25, 2025	132.18	131.87	131.87	132.85	131.25	192,842
September 24, 2025	132.19	131.52	131.52	132.79	130.5	124,503
September 23, 2025	128.68	132.92	132.92	133.39	128.68	158,200
September 22, 2025	128.22	129	129	129.4	127.56	126,220
September 19, 2025	127.55	128.56	128.56	129.15	126.5	361,200
September 18, 2025	123.76	126.31	126.31	127.16	123.76	156,015
September 17, 2025	122.94	124.45	124.45	126.06	121.86	160,124
September 16, 2025	124	122.73	122.73	124.9	121.93	193,700
September 15, 2025	124.41	124.4	124.4	125.33	123.5	122,700
September 12, 2025	125.1	125.15	125.15	125.34	124.42	177,800
September 11, 2025	124.12	125.24	125.24	125.79	123.91	97,235
September 10, 2025	124.23	123.58	123.58	125.6	123.26	94,816
September 09, 2025	123.25	124.24	124.24	124.81	123.06	119,210
September 08, 2025	125.47	123.33	123.33	125.47	122.88	92,500
September 05, 2025	124.8	125.58	125.58	125.73	123.68	97,339
September 04, 2025	123.95	124.46	124.46	124.47	122.34	87,700
September 03, 2025	122.98	123.08	123.08	124.1	122.57	155,546
September 02, 2025	123	123.15	123.15	124.2	122.96	112,800
August 29, 2025	123.74	123.58	123.58	124.72	123.33	73,635
August 28, 2025	124.2	123.44	123.44	124.2	122	88,600
August 27, 2025	123.79	123.82	123.82	124.68	123.41	103,324

Chesapeake Utilities Corporation (CPK) NYSE