Chesapeake Utilities Corporation (CPK) NYSE

Currency In USD

CPK Historical Return

If you invested $1000 in Chesapeake Utilities Corporation (CPK) 10 years ago, it would be worth $2,495.4 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,132.84, while $1000 invested 1 year ago would be worth $1,118.52. This corresponds to total returns of 149.54%, 13.28%, 11.85%, respectively, with annualized returns of 9.57%, 2.52%, 11.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CPK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	131.89	132.78	132.78	133.06	130.82	237,341
July 30, 2026	135.85	133.17	133.17	136.71	131.85	196,022
July 29, 2026	138.12	136.78	136.78	139.32	136.54	242,793
July 28, 2026	137.15	137.92	137.92	140.83	137.15	232,642
July 27, 2026	135.57	135.61	135.61	137.44	135.16	307,388
July 23, 2026	133.34	134.61	134.61	136.19	133.26	146,880
July 22, 2026	133.24	135.23	135.23	135.28	131.18	196,361
July 21, 2026	131.96	131.92	131.92	132.98	130.88	193,265
July 20, 2026	133.01	133	133	135.24	133	144,889
July 17, 2026	135.01	133.29	133.29	138.37	132.4	179,637
July 16, 2026	130.79	133.81	133.81	135	130.79	226,197
July 15, 2026	130.8	130.44	130.44	133.06	129.35	219,787
July 14, 2026	133.91	131.13	131.13	135	130.81	197,845
July 13, 2026	129.13	133.91	133.91	134.16	128.83	316,077
July 10, 2026	127.37	128.87	128.87	129.71	127.37	602,663
July 09, 2026	125.05	127.91	127.91	129.1	124.16	385,346
July 08, 2026	124.16	125.26	125.26	126.05	123.14	230,317
July 07, 2026	122.84	124.33	124.33	125.35	122.84	125,093
July 06, 2026	125.01	122.02	122.02	125.36	121.62	111,881
July 02, 2026	123.43	125	125	125.39	122.75	132,398
July 01, 2026	123.25	122.76	122.76	125	122.23	180,673
June 30, 2026	123.5	122.48	122.48	124.58	122.17	224,562
June 29, 2026	124.67	123.97	123.97	126.1	122.77	192,260
June 26, 2026	123.55	125.9	125.9	126.26	122.97	869,328
June 25, 2026	121.89	122.75	122.75	125.21	121	165,710
June 24, 2026	121.89	122.04	122.04	123.28	121.89	220,093
June 23, 2026	120.33	121.54	121.54	122.48	119.76	140,660
June 22, 2026	119.83	118.97	118.97	121.19	118.88	191,027
June 18, 2026	120.21	120.6	120.6	121.11	119.05	306,506
June 17, 2026	121.4	120.03	120.03	122.66	119.53	164,627
June 16, 2026	122.61	122.15	122.15	123.79	121.39	129,969
June 15, 2026	121.74	121.96	121.96	123.83	121.5	143,366
June 12, 2026	122.45	123.55	123.55	124.27	122.45	118,688
June 11, 2026	125.3	122.31	122.31	126.31	122.2	98,752
June 10, 2026	124.71	124.52	124.52	125.75	123.3	97,321
June 09, 2026	123.17	123.04	123.04	125.52	122.61	112,959
June 08, 2026	124.06	122.22	122.22	124.7	122.06	105,809
June 05, 2026	122.3	123.78	123.78	125.31	122.3	150,485
June 04, 2026	122.3	121.29	121.29	122.75	120.37	79,445
June 03, 2026	122.15	120.62	120.62	123.15	120.51	126,453
June 02, 2026	119.83	122.29	122.29	123.7	119.83	182,052
June 01, 2026	122.14	120.62	120.62	122.82	119.13	199,150
May 29, 2026	122.57	123.32	123.32	123.82	122.57	182,642
May 28, 2026	125.18	123.06	123.06	126.74	122.43	194,903
May 27, 2026	126.34	125.85	125.85	127.93	124.94	120,428
May 26, 2026	126.99	127.1	127.1	127.85	126.19	82,595
May 22, 2026	126.13	126.52	126.52	126.96	125.37	25,078
May 21, 2026	126.19	127.02	127.02	127.51	124.94	115,333
May 20, 2026	127.65	126.95	126.95	128.44	126.49	106,314
May 19, 2026	126.83	127.72	127.72	129.06	125.97	116,569
May 18, 2026	125.47	126.83	126.83	127.72	125.47	115,872
May 15, 2026	127.63	124.77	124.77	127.63	124.55	113,109
May 14, 2026	126.76	127.57	127.57	128	125.67	136,294
May 13, 2026	125.49	126.4	126.4	126.78	124.24	112,063
May 12, 2026	125.61	126.15	126.15	127.67	125.11	163,013
May 11, 2026	127.11	125.56	125.56	127.18	125.32	114,534
May 08, 2026	127.44	126.42	126.42	128.2	126.22	112,171
May 07, 2026	127	127.23	127.23	129.08	125.62	302,611
May 06, 2026	125.78	125.83	125.83	127.3	123.47	110,486
May 05, 2026	126.55	125.85	125.85	127.47	125.36	47,789