Chesapeake Utilities Corporation - CPK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	122.33	123.03	123.03	123.03	121.36	47,000
July 02, 2025	121.09	121.87	121.87	122.9	119.84	158,944
July 01, 2025	119.52	121.39	121.39	122.8	119.52	137,100
June 30, 2025	121.02	120.22	120.22	121.38	118.98	153,100
June 27, 2025	121.06	120.83	120.83	122.11	120.68	454,635
June 26, 2025	120.62	121.44	121.44	121.58	120.06	96,200
June 25, 2025	123.67	120.29	120.29	123.87	120.02	184,043
June 24, 2025	124	124.12	124.12	124.59	122.59	217,300
June 23, 2025	120.57	124.37	124.37	124.52	120.57	160,542
June 20, 2025	121.25	120.29	120.29	121.56	119.52	489,237
June 18, 2025	118.5	120.85	120.85	120.94	118.14	180,400
June 17, 2025	118.05	118.75	118.75	119.01	117.64	79,713
June 16, 2025	119.63	119.01	119.01	121.25	117.85	167,300
June 13, 2025	120.9	119.39	118.7	121.54	119.14	101,500
June 12, 2025	120.21	121.12	120.43	121.18	119.28	81,800
June 11, 2025	121.46	120.11	119.42	121.74	119.81	66,400
June 10, 2025	119.76	120.53	120.53	120.9	119.7	40,366
June 09, 2025	118.7	119.38	119.38	120.39	118.41	70,343
June 06, 2025	120.49	118.7	118.78	120.56	118.25	41,710
June 05, 2025	119.56	119.45	119.45	119.87	118.4	93,600
June 04, 2025	121.97	119.86	119.86	121.97	119.67	113,600
June 03, 2025	122.08	122.62	122.62	122.71	119.96	103,600
June 02, 2025	122	121.87	121.87	122.82	120.68	98,542
May 30, 2025	121.8	122.19	122.19	122.25	121	96,707
May 29, 2025	119.72	121.56	121.56	121.64	119.65	125,147
May 28, 2025	122.18	120.33	120.33	123.06	120.29	71,100
May 27, 2025	122.42	123	123	123.58	121.97	73,400
May 23, 2025	121.6	121.87	121.87	122.14	120.16	65,587
May 22, 2025	121.06	121.03	121.03	121.58	119.8	63,616
May 21, 2025	124.27	122.31	122.31	125.18	122.1	73,249
May 20, 2025	124.35	125.04	125.04	126.5	124.35	85,507
May 19, 2025	123.02	124.9	124.9	125.59	121.87	146,418
May 16, 2025	120.17	123.11	123.18	123.21	120.17	126,729
May 15, 2025	117.07	120.31	120.31	121.43	116.3	149,500
May 14, 2025	118.61	116	115.99	118.65	115.28	250,908
May 13, 2025	123.4	119.03	119.03	123.89	119.01	158,100
May 12, 2025	127.41	122.91	122.91	127.41	122.91	115,593
May 09, 2025	129.17	126.83	126.83	130.36	126.23	120,743
May 08, 2025	134	130.16	130.16	136.28	129.21	152,203
May 07, 2025	133.6	134.05	134.05	134.28	133.04	98,804
May 06, 2025	132.46	133.33	133.33	133.72	131.58	78,000
May 05, 2025	132.36	132.38	132.38	133.4	131.64	75,215
May 02, 2025	132.53	132.86	132.86	133.23	131.39	90,472
May 01, 2025	132.26	132.12	132.12	132.97	128.68	119,343
April 30, 2025	131.94	131.67	131.67	131.94	128	150,800
April 29, 2025	130.41	131.98	131.98	132.84	130.1	91,512
April 28, 2025	131.81	131.4	131.4	132.95	130.24	125,824
April 25, 2025	133	132.2	132.2	133.09	130.74	95,489
April 24, 2025	132.77	133.57	133.57	134.2	132.17	124,918
April 23, 2025	134.87	132.76	132.76	135.62	132.22	213,518
April 22, 2025	135.07	135.17	135.17	136.73	134.16	151,536
April 21, 2025	135.6	133.69	133.69	135.6	132.28	135,700
April 17, 2025	132.83	135.5	135.5	136.52	132.74	171,800
April 16, 2025	135.73	133.49	133.49	135.73	132.99	167,159
April 15, 2025	134.66	135.11	135.11	136.18	133.87	151,012
April 14, 2025	132	134.23	134.23	134.93	131.04	132,843
April 11, 2025	127.4	131.11	131.06	132.77	126.65	239,975
April 10, 2025	125.09	127.5	127.5	129.69	125	238,700
April 09, 2025	124.88	126.77	126.77	129.41	121.77	194,110
April 08, 2025	127.93	125.1	125.1	129	124.02	137,527

Chesapeake Utilities Corporation (CPK) NYSE